Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00015000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 15 | 790 | 425.00% |
| RIVN240503C00015000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 587 | 150.00% |
| RIVN240510C00015000 | 2024-04-25 3:17PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5,134 | 1,664 | 145.31% |
| RIVN240517C00015000 | 2024-04-25 2:31PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 138 | 32,976 | 125.78% |
| RIVN240524C00015000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.06 | 0.00 | - | 51 | 291 | 109.38% |
| RIVN240531C00015000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 11 | 228 | 107.81% |
| RIVN240621C00015000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 318 | 30,989 | 99.22% |
| RIVN240719C00015000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 51 | 6,506 | 91.21% |
| RIVN240816C00015000 | 2024-04-25 3:15PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 140 | 3,545 | 93.95% |
| RIVN240920C00015000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 0.55 | 0.53 | 0.56 | -0.05 | -8.33% | 56 | 7,704 | 90.33% |
| RIVN241018C00015000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 0.69 | 0.67 | 0.70 | -0.03 | -4.17% | 61 | 5,236 | 90.14% |
| RIVN241220C00015000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 1.02 | 1.00 | 1.05 | -0.05 | -4.67% | 3 | 97 | 91.31% |
| RIVN250117C00015000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 1.12 | 1.10 | 1.13 | -0.05 | -4.27% | 156 | 26,535 | 89.70% |
| RIVN250321C00015000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 1.28 | 1.28 | 1.36 | -0.13 | -9.22% | 104 | 165 | 87.35% |
| RIVN250620C00015000 | 2024-04-25 12:01PM EDT | 2025-06-20 | 1.57 | 1.61 | 1.71 | -0.18 | -10.29% | 30 | 13,477 | 86.82% |
| RIVN250919C00015000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 1.99 | 1.96 | 2.30 | -0.18 | -8.29% | 18 | 78 | 90.43% |
| RIVN251219C00015000 | 2024-04-25 10:53AM EDT | 2025-12-19 | 2.00 | 2.13 | 2.32 | -0.48 | -19.35% | 91 | 4,664 | 85.50% |
| RIVN260116C00015000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 2.34 | 2.25 | 2.38 | -0.11 | -4.49% | 61 | 18,146 | 85.60% |
| RIVN261218C00015000 | 2024-04-25 12:55PM EDT | 2026-12-18 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 32 | 163 | 88.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 2024-04-26 | 6.17 | 6.30 | 8.35 | 0.00 | - | 2 | 0 | 1,300.00% |
| RIVN240503P00015000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 6.40 | 6.45 | 6.55 | +0.42 | +7.02% | 1 | 3 | 181.25% |
| RIVN240510P00015000 | 2024-04-23 11:42AM EDT | 2024-05-10 | 5.90 | 6.45 | 6.55 | 0.00 | - | 1 | 38 | 132.81% |
| RIVN240517P00015000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 6.48 | 6.45 | 6.55 | +0.22 | +3.51% | 22 | 2,602 | 109.38% |
| RIVN240524P00015000 | 2024-04-18 11:15AM EDT | 2024-05-24 | 6.01 | 6.45 | 6.75 | 0.00 | - | 1 | 16 | 132.81% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 2024-05-31 | 6.26 | 6.45 | 6.60 | 0.00 | - | 1 | 5 | 98.44% |
| RIVN240621P00015000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 6.58 | 6.50 | 6.65 | +0.49 | +8.05% | 19 | 30,647 | 90.23% |
| RIVN240719P00015000 | 2024-04-24 2:58PM EDT | 2024-07-19 | 6.35 | 6.55 | 7.65 | 0.00 | - | 10 | 638 | 125.00% |
| RIVN240816P00015000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 6.35 | 6.70 | 6.80 | 0.00 | - | 1,000 | 1,383 | 82.81% |
| RIVN240920P00015000 | 2024-04-22 2:58PM EDT | 2024-09-20 | 6.60 | 6.75 | 6.90 | 0.00 | - | 3,469 | 8,927 | 77.73% |
| RIVN241018P00015000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 6.90 | 6.85 | 7.15 | 0.00 | - | 152 | 10,180 | 81.54% |
| RIVN241220P00015000 | 2024-04-23 12:57PM EDT | 2024-12-20 | 6.67 | 7.10 | 7.20 | 0.00 | - | 1 | 11 | 76.76% |
| RIVN250117P00015000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 7.22 | 7.15 | 7.30 | +0.47 | +6.96% | 10 | 30,614 | 75.68% |
| RIVN250321P00015000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 6.95 | 7.30 | 7.45 | 0.00 | - | 4 | 257 | 73.34% |
| RIVN250919P00015000 | 2024-04-17 10:16AM EDT | 2025-09-19 | 7.68 | 7.75 | 7.95 | 0.00 | - | - | 3 | 71.44% |
| RIVN251219P00015000 | 2024-04-25 11:19AM EDT | 2025-12-19 | 7.94 | 7.90 | 8.10 | +0.14 | +1.79% | 1 | 5,999 | 69.39% |
| RIVN260116P00015000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 7.96 | 7.95 | 8.15 | +0.11 | +1.40% | 5 | 27,020 | 68.95% |
| RIVN261218P00015000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 8.50 | 8.50 | 8.75 | +0.04 | +0.47% | 10 | 33 | 66.16% |
© 2024 Yahoo. All rights reserved.