Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:17.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00017500 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 514 | 730 | 237.50% |
| RIVN240517C00017500 | 2024-05-08 1:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 321 | 29,756 | 146.88% |
| RIVN240524C00017500 | 2024-05-06 10:18AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 1 | 239 | 131.25% |
| RIVN240531C00017500 | 2024-05-07 2:23PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.04 | 0.00 | - | 200 | 168 | 103.13% |
| RIVN240621C00017500 | 2024-05-08 2:09PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 876 | 12,940 | 90.23% |
| RIVN240719C00017500 | 2024-05-08 1:28PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.19 | -0.14 | -43.75% | 177 | 9,079 | 84.57% |
| RIVN240816C00017500 | 2024-05-08 1:58PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.39 | -0.17 | -31.48% | 45 | 2,518 | 88.67% |
| RIVN240920C00017500 | 2024-05-08 1:57PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.53 | -0.20 | -27.40% | 310 | 1,317 | 85.16% |
| RIVN241018C00017500 | 2024-05-08 1:29PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.64 | -0.25 | -29.41% | 28 | 1,228 | 82.62% |
| RIVN241220C00017500 | 2024-05-08 1:30PM EDT | 2024-12-20 | 0.93 | 0.95 | 0.99 | -0.31 | -25.00% | 79 | 1,135 | 83.11% |
| RIVN250117C00017500 | 2024-05-08 2:09PM EDT | 2025-01-17 | 1.00 | 1.02 | 1.09 | -0.28 | -21.87% | 100 | 8,153 | 81.20% |
| RIVN250321C00017500 | 2024-05-08 10:25AM EDT | 2025-03-21 | 1.10 | 1.29 | 1.35 | -0.44 | -28.57% | 2 | 406 | 80.32% |
| RIVN250620C00017500 | 2024-05-08 10:48AM EDT | 2025-06-20 | 1.61 | 1.66 | 1.76 | -0.28 | -14.81% | 1 | 243 | 80.27% |
| RIVN250919C00017500 | 2024-05-07 10:50AM EDT | 2025-09-19 | 2.45 | 1.99 | 2.11 | 0.00 | - | 31 | 94 | 79.83% |
| RIVN251219C00017500 | 2024-05-08 10:09AM EDT | 2025-12-19 | 2.11 | 2.26 | 2.48 | -0.45 | -17.58% | 76 | 4,635 | 79.64% |
| RIVN260116C00017500 | 2024-05-08 1:50PM EDT | 2026-01-16 | 2.48 | 2.34 | 2.53 | -0.17 | -6.42% | 11 | 3,235 | 79.05% |
| RIVN261218C00017500 | 2024-05-08 2:02PM EDT | 2026-12-18 | 3.60 | 3.25 | 3.60 | -0.01 | -0.28% | 19 | 418 | 78.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-07 2:38PM EDT | 2024-05-17 | 7.95 | 7.30 | 7.35 | +0.50 | +6.71% | 15 | 709 | 50.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 7.30 | 7.35 | 0.00 | - | - | 0 | 50.00% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.25 | 7.40 | 0.00 | - | 10 | 13 | 50.00% |
| RIVN240621P00017500 | 2024-05-08 12:54PM EDT | 2024-06-21 | 7.35 | 7.30 | 7.40 | -0.03 | -0.41% | 3 | 20,319 | 75.00% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 2024-07-19 | 8.55 | 7.35 | 7.45 | 0.00 | - | 10 | 5,308 | 71.09% |
| RIVN240816P00017500 | 2024-05-08 12:54PM EDT | 2024-08-16 | 7.50 | 7.45 | 7.60 | -0.24 | -3.10% | 3 | 225 | 75.00% |
| RIVN240920P00017500 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.90 | 7.55 | 7.65 | 0.00 | - | 9 | 6,397 | 70.22% |
| RIVN241018P00017500 | 2024-05-07 11:09AM EDT | 2024-10-18 | 7.60 | 7.65 | 7.75 | 0.00 | - | 5 | 3,858 | 69.92% |
| RIVN241220P00017500 | 2024-04-24 9:57AM EDT | 2024-12-20 | 9.05 | 7.90 | 8.05 | 0.00 | - | 13 | 14 | 71.24% |
| RIVN250117P00017500 | 2024-05-08 1:42PM EDT | 2025-01-17 | 8.07 | 7.95 | 8.10 | -0.18 | -2.18% | 2 | 12,526 | 69.04% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.40 | 8.55 | 0.00 | - | 1 | 48 | 66.60% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.65 | 8.80 | 0.00 | - | 1 | 20 | 65.87% |
| RIVN251219P00017500 | 2024-05-08 12:57PM EDT | 2025-12-19 | 8.98 | 8.85 | 9.05 | -1.14 | -11.26% | 5 | 3,602 | 65.14% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 8.90 | 9.85 | 0.00 | - | 2 | 5,482 | 71.83% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 8.50 | 10.30 | 0.00 | - | 51 | 61 | 58.23% |
© 2024 Yahoo. All rights reserved.