Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00022500 | 2024-06-28 12:42PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 171 | 951 | 203.13% |
| RIVN240712C00022500 | 2024-06-28 9:42AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 17 | 185 | 138.28% |
| RIVN240719C00022500 | 2024-06-28 3:29PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 28 | 2,235 | 110.94% |
| RIVN240816C00022500 | 2024-06-28 1:43PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.18 | -0.11 | -42.31% | 381 | 1,442 | 91.41% |
| RIVN240920C00022500 | 2024-06-28 3:42PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | -0.16 | -36.36% | 132 | 5,433 | 81.45% |
| RIVN241018C00022500 | 2024-06-28 2:46PM EDT | 2024-10-18 | 0.40 | 0.36 | 0.44 | -0.25 | -38.46% | 14 | 1,363 | 77.34% |
| RIVN241220C00022500 | 2024-06-28 3:55PM EDT | 2024-12-20 | 0.83 | 0.75 | 0.84 | -0.32 | -27.83% | 252 | 522 | 77.05% |
| RIVN250117C00022500 | 2024-06-28 2:56PM EDT | 2025-01-17 | 0.94 | 0.79 | 0.96 | -0.35 | -27.13% | 67 | 16,936 | 74.02% |
| RIVN250321C00022500 | 2024-06-28 3:13PM EDT | 2025-03-21 | 1.25 | 1.24 | 1.36 | -0.48 | -27.75% | 69 | 5,128 | 75.59% |
| RIVN250620C00022500 | 2024-06-28 12:28PM EDT | 2025-06-20 | 1.90 | 1.68 | 2.00 | -0.03 | -1.55% | 14 | 1,174 | 76.27% |
| RIVN250919C00022500 | 2024-06-28 10:27AM EDT | 2025-09-19 | 2.45 | 2.03 | 2.54 | -0.81 | -24.85% | 2 | 52 | 75.81% |
| RIVN251219C00022500 | 2024-06-27 12:31PM EDT | 2025-12-19 | 3.35 | 2.60 | 2.87 | 0.00 | - | 9 | 1,343 | 76.10% |
| RIVN260116C00022500 | 2024-06-28 12:12PM EDT | 2026-01-16 | 2.81 | 2.75 | 3.15 | -0.49 | -14.85% | 1,453 | 2,545 | 77.44% |
| RIVN261218C00022500 | 2024-06-28 2:44PM EDT | 2026-12-18 | 3.90 | 3.65 | 5.00 | -0.78 | -16.67% | 9 | 813 | 77.76% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00022500 | 2024-06-26 1:13PM EDT | 2024-07-19 | 8.10 | 8.05 | 10.15 | 0.00 | - | 3 | 6 | 100.00% |
| RIVN240816P00022500 | 2024-06-26 12:11PM EDT | 2024-08-16 | 7.85 | 8.15 | 10.30 | 0.00 | - | 1 | 2 | 91.41% |
| RIVN240920P00022500 | 2024-06-28 10:15AM EDT | 2024-09-20 | 8.83 | 9.15 | 10.00 | +0.07 | +0.80% | 2 | 597 | 95.31% |
| RIVN241018P00022500 | 2024-06-27 1:14PM EDT | 2024-10-18 | 8.49 | 9.20 | 10.30 | 0.00 | - | 6 | 299 | 90.92% |
| RIVN250117P00022500 | 2024-06-27 12:42PM EDT | 2025-01-17 | 8.90 | 9.60 | 10.45 | 0.00 | - | 601 | 4,999 | 76.27% |
| RIVN251219P00022500 | 2024-06-26 10:17AM EDT | 2025-12-19 | 10.21 | 10.75 | 11.15 | 0.00 | - | 3 | 900 | 62.57% |
| RIVN260116P00022500 | 2024-06-26 10:03AM EDT | 2026-01-16 | 10.27 | 10.85 | 11.25 | 0.00 | - | 51 | 2,848 | 62.57% |
| RIVN261218P00022500 | 2024-06-28 1:34PM EDT | 2026-12-18 | 11.65 | 11.15 | 13.50 | -1.00 | -7.91% | 5 | 101 | 64.89% |
© 2024 Yahoo. All rights reserved.