Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00011000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 3,365 | 20,319 | 71.09% |
| RIVN240524C00011000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 590 | 2,274 | 68.56% |
| RIVN240531C00011000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.32 | -0.11 | -27.50% | 1,093 | 1,759 | 69.53% |
| RIVN240607C00011000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.41 | -0.11 | -21.57% | 166 | 654 | 70.12% |
| RIVN240614C00011000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.50 | 0.49 | 0.53 | -0.14 | -21.87% | 160 | 1,172 | 71.88% |
| RIVN240628C00011000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 0.70 | 0.54 | 0.72 | -0.10 | -12.50% | 7 | 3 | 69.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00011000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 1.08 | 0.97 | 1.29 | +0.14 | +14.89% | 114 | 418 | 79.30% |
| RIVN240524P00011000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.18 | 1.17 | 1.18 | +0.15 | +14.56% | 53 | 184 | 63.67% |
| RIVN240531P00011000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 1.34 | 1.26 | 1.45 | +0.19 | +16.52% | 32 | 61 | 74.22% |
| RIVN240607P00011000 | 2024-05-10 11:52AM EDT | 2024-06-07 | 1.37 | 1.35 | 1.42 | +0.07 | +5.38% | 8 | 36 | 67.19% |
| RIVN240614P00011000 | 2024-05-10 10:04AM EDT | 2024-06-14 | 1.28 | 1.45 | 1.55 | 0.00 | - | 2 | 19 | 70.12% |
© 2024 Yahoo. All rights reserved.