Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:10.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419C00010000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,209 | 30,570 | 50.00% |
| RIVN240426C00010000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,549 | 3,634 | 25.00% |
| RIVN240503C00010000 | 2024-04-15 3:49PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,130 | 775 | 25.00% |
| RIVN240510C00010000 | 2024-04-15 3:43PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,544 | 2,757 | 25.00% |
| RIVN240517C00010000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10,864 | 24,668 | 12.50% |
| RIVN240524C00010000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 365 | 547 | 12.50% |
| RIVN240531C00010000 | 2024-04-15 3:20PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 159 | 273 | 12.50% |
| RIVN240621C00010000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,594 | 8,489 | 12.50% |
| RIVN240719C00010000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,809 | 5,729 | 12.50% |
| RIVN240816C00010000 | 2024-04-15 3:58PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,088 | 4,311 | 6.25% |
| RIVN240920C00010000 | 2024-04-15 3:54PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 846 | 6,168 | 6.25% |
| RIVN241018C00010000 | 2024-04-15 3:50PM EDT | 2024-10-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 593 | 2,036 | 6.25% |
| RIVN250117C00010000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9,658 | 19,516 | 6.25% |
| RIVN251219C00010000 | 2024-04-15 3:50PM EDT | 2025-12-19 | 3.47 | 0.00 | 0.00 | 0.00 | - | 235 | 2,197 | 3.13% |
| RIVN260116C00010000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3,975 | 9,956 | 3.13% |
| RIVN261218C00010000 | 2024-04-15 3:29PM EDT | 2026-12-18 | 4.32 | 0.00 | 0.00 | 0.00 | - | 141 | 445 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419P00010000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,739 | 25,805 | 0.00% |
| RIVN240426P00010000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 1.66 | 0.00 | 0.00 | 0.00 | - | 473 | 4,858 | 0.00% |
| RIVN240503P00010000 | 2024-04-15 3:41PM EDT | 2024-05-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 497 | 2,408 | 0.00% |
| RIVN240510P00010000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 1.97 | 0.00 | 0.00 | 0.00 | - | 92 | 957 | 0.00% |
| RIVN240517P00010000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,108 | 15,989 | 0.00% |
| RIVN240524P00010000 | 2024-04-15 12:22PM EDT | 2024-05-24 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 86 | 0.00% |
| RIVN240531P00010000 | 2024-04-15 1:58PM EDT | 2024-05-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 12 | 342 | 0.00% |
| RIVN240621P00010000 | 2024-04-15 3:29PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,824 | 36,599 | 0.00% |
| RIVN240719P00010000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 749 | 10,688 | 0.00% |
| RIVN240816P00010000 | 2024-04-15 3:08PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 512 | 3,394 | 0.00% |
| RIVN240920P00010000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 487 | 10,490 | 0.00% |
| RIVN241018P00010000 | 2024-04-15 3:17PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 245 | 29,669 | 0.00% |
| RIVN250117P00010000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 129 | 46,135 | 0.00% |
| RIVN251219P00010000 | 2024-04-15 1:25PM EDT | 2025-12-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5,003 | 8,703 | 0.00% |
| RIVN260116P00010000 | 2024-04-15 3:23PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,550 | 58,696 | 0.00% |
| RIVN261218P00010000 | 2024-04-15 2:38PM EDT | 2026-12-18 | 5.03 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 0.00% |
© 2024 Yahoo. All rights reserved.