Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00014500 | 2024-05-10 1:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,499 | 300.00% |
| RIVN240517C00014500 | 2024-05-10 12:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 344 | 121.88% |
| RIVN240524C00014500 | 2024-05-10 2:11PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 39 | 265 | 96.09% |
| RIVN240531C00014500 | 2024-05-10 1:05PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 105 | 75 | 88.28% |
| RIVN240607C00014500 | 2024-05-09 11:27AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 1 | 41 | 83.98% |
| RIVN240614C00014500 | 2024-05-08 9:44AM EDT | 2024-06-14 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 83 | 80.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00014500 | 2024-05-09 11:17AM EDT | 2024-05-10 | 4.35 | 3.20 | 6.65 | 0.00 | - | 3 | 2 | 742.19% |
| RIVN240517P00014500 | 2024-05-08 1:52PM EDT | 2024-05-17 | 4.30 | 3.20 | 4.75 | 0.00 | - | 1 | 2 | 218.75% |
| RIVN240524P00014500 | 2024-04-22 1:08PM EDT | 2024-05-24 | 5.82 | 3.20 | 4.70 | 0.00 | - | - | 1 | 149.22% |
| RIVN240531P00014500 | 2024-05-06 2:18PM EDT | 2024-05-31 | 4.45 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 101.95% |
| RIVN240607P00014500 | 2024-05-03 11:12AM EDT | 2024-06-07 | 4.70 | 3.60 | 4.60 | 0.00 | - | 3 | 3 | 88.67% |
| RIVN240614P00014500 | 2024-05-10 2:12PM EDT | 2024-06-14 | 4.55 | 4.50 | 4.65 | +0.12 | +2.71% | 21 | 4 | 74.22% |
© 2024 Yahoo. All rights reserved.