Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:12.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00012500 | 2024-04-23 2:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240503C00012500 | 2024-04-23 3:20PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| RIVN240510C00012500 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| RIVN240517C00012500 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| RIVN240524C00012500 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| RIVN240531C00012500 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| RIVN240621C00012500 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| RIVN240719C00012500 | 2024-04-23 2:18PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| RIVN240816C00012500 | 2024-04-23 3:27PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| RIVN240920C00012500 | 2024-04-23 3:31PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| RIVN241018C00012500 | 2024-04-23 3:16PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| RIVN241220C00012500 | 2024-04-23 3:30PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIVN250117C00012500 | 2024-04-23 3:28PM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 12.50% |
| RIVN250321C00012500 | 2024-04-23 2:12PM EDT | 2025-03-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RIVN250620C00012500 | 2024-04-23 1:56PM EDT | 2025-06-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RIVN250919C00012500 | 2024-04-23 9:30AM EDT | 2025-09-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RIVN251219C00012500 | 2024-04-23 1:17PM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RIVN260116C00012500 | 2024-04-23 1:44PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| RIVN261218C00012500 | 2024-04-23 3:35PM EDT | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 2024-04-26 | 3.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240503P00012500 | 2024-04-22 9:43AM EDT | 2024-05-03 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510P00012500 | 2024-04-23 9:59AM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240517P00012500 | 2024-04-23 1:17PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240524P00012500 | 2024-04-22 2:18PM EDT | 2024-05-24 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-04-23 3:05PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RIVN240719P00012500 | 2024-04-23 1:39PM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240816P00012500 | 2024-04-22 3:29PM EDT | 2024-08-16 | 4.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIVN240920P00012500 | 2024-04-22 9:34AM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN241018P00012500 | 2024-04-18 12:32PM EDT | 2024-10-18 | 4.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIVN241220P00012500 | 2024-04-22 3:29PM EDT | 2024-12-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-04-23 3:28PM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| RIVN250321P00012500 | 2024-04-23 10:46AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIVN250620P00012500 | 2024-04-22 11:43AM EDT | 2025-06-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN251219P00012500 | 2024-04-23 2:24PM EDT | 2025-12-19 | 5.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN260116P00012500 | 2024-04-22 10:55AM EDT | 2026-01-16 | 6.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN261218P00012500 | 2024-04-23 9:56AM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.