Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240510C00010500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.67 | 0.66 | 0.67 | +0.08 | +13.56% | 6,020 | 7,515 | 180.08% |
RIVN240517C00010500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.79 | +0.10 | +14.93% | 693 | 5,930 | 130.66% |
RIVN240524C00010500 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.83 | 0.84 | 1.00 | +0.09 | +12.16% | 279 | 810 | 120.31% |
RIVN240531C00010500 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.93 | 0.92 | 0.98 | +0.08 | +9.41% | 292 | 595 | 105.66% |
RIVN240607C00010500 | 2024-05-03 3:53PM EDT | 2024-06-07 | 1.06 | 0.97 | 1.22 | +0.15 | +16.48% | 301 | 134 | 105.66% |
RIVN240614C00010500 | 2024-05-03 1:49PM EDT | 2024-06-14 | 1.05 | 1.03 | 1.15 | +1.05 | - | 85 | 48 | 95.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240510P00010500 | 2024-05-03 3:36PM EDT | 2024-05-10 | 1.13 | 1.06 | 1.43 | -0.11 | -8.87% | 386 | 495 | 212.11% |
RIVN240517P00010500 | 2024-05-03 9:59AM EDT | 2024-05-17 | 1.10 | 1.14 | 1.20 | -0.29 | -20.86% | 5 | 201 | 126.56% |
RIVN240524P00010500 | 2024-05-03 10:05AM EDT | 2024-05-24 | 1.31 | 1.15 | 1.41 | -0.22 | -14.38% | 15 | 184 | 112.50% |
RIVN240531P00010500 | 2024-05-03 3:27PM EDT | 2024-05-31 | 1.39 | 1.28 | 1.37 | -0.16 | -10.32% | 6 | 60 | 100.39% |
RIVN240607P00010500 | 2024-05-03 2:06PM EDT | 2024-06-07 | 1.44 | 0.69 | 1.45 | +1.44 | - | 42 | 22 | 67.97% |