Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00013500 | 2024-05-10 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 5,172 | 250.00% |
| RIVN240517C00013500 | 2024-05-10 12:18PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 1,084 | 110.94% |
| RIVN240524C00013500 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.16 | -0.01 | -20.00% | 122 | 391 | 105.47% |
| RIVN240531C00013500 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 54 | 421 | 82.03% |
| RIVN240607C00013500 | 2024-05-10 11:43AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 102 | 249 | 78.13% |
| RIVN240614C00013500 | 2024-05-09 11:28AM EDT | 2024-06-14 | 0.18 | 0.12 | 0.17 | 0.00 | - | 19 | 30 | 77.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00013500 | 2024-05-09 3:52PM EDT | 2024-05-10 | 3.28 | 2.75 | 5.65 | 0.00 | - | 1 | 18 | 814.06% |
| RIVN240517P00013500 | 2024-05-10 10:37AM EDT | 2024-05-17 | 3.61 | 2.89 | 3.60 | +0.39 | +12.11% | 2 | 2 | 144.53% |
| RIVN240524P00013500 | 2024-05-06 9:42AM EDT | 2024-05-24 | 3.30 | 2.70 | 3.60 | 0.00 | - | 2 | 18 | 105.86% |
| RIVN240531P00013500 | 2024-05-08 10:03AM EDT | 2024-05-31 | 4.20 | 3.50 | 3.60 | 0.00 | - | 1 | 13 | 73.44% |
| RIVN240607P00013500 | 2024-04-26 11:51AM EDT | 2024-06-07 | 4.76 | 3.20 | 3.65 | 0.00 | - | 1 | 1 | 85.35% |
| RIVN240614P00013500 | 2024-05-08 3:59PM EDT | 2024-06-14 | 3.38 | 3.55 | 4.30 | 0.00 | - | - | 18 | 109.38% |
© 2024 Yahoo. All rights reserved.