Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 243.75% |
| RIVN240503C00017500 | 2024-04-08 1:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 93 | 106 | 201.56% |
| RIVN240517C00017500 | 2024-04-23 3:33PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 184 | 29,819 | 126.56% |
| RIVN240524C00017500 | 2024-04-22 1:38PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 161 | 109.38% |
| RIVN240531C00017500 | 2024-04-23 2:03PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.18 | +0.03 | +150.00% | 200 | 100 | 121.88% |
| RIVN240621C00017500 | 2024-04-23 3:14PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 121 | 12,158 | 99.22% |
| RIVN240719C00017500 | 2024-04-23 3:16PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 2 | 7,036 | 90.43% |
| RIVN240816C00017500 | 2024-04-23 1:26PM EDT | 2024-08-16 | 0.33 | 0.29 | 0.32 | +0.03 | +10.00% | 25 | 2,655 | 91.80% |
| RIVN240920C00017500 | 2024-04-23 3:39PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.43 | +0.03 | +7.32% | 74 | 1,254 | 88.28% |
| RIVN241018C00017500 | 2024-04-23 3:50PM EDT | 2024-10-18 | 0.55 | 0.51 | 0.57 | +0.03 | +5.77% | 80 | 1,076 | 87.70% |
| RIVN241220C00017500 | 2024-04-23 3:11PM EDT | 2024-12-20 | 0.87 | 0.84 | 0.88 | +0.01 | +1.16% | 1,014 | 34 | 88.96% |
| RIVN250117C00017500 | 2024-04-23 2:21PM EDT | 2025-01-17 | 0.96 | 0.89 | 0.95 | +0.02 | +2.13% | 121 | 7,734 | 86.43% |
| RIVN250321C00017500 | 2024-04-22 2:37PM EDT | 2025-03-21 | 1.19 | 1.12 | 1.17 | 0.00 | - | 2 | 48 | 85.11% |
| RIVN250620C00017500 | 2024-04-23 9:59AM EDT | 2025-06-20 | 1.60 | 1.39 | 1.56 | +0.07 | +4.58% | 3 | 28 | 84.42% |
| RIVN250919C00017500 | 2024-04-19 9:33AM EDT | 2025-09-19 | 1.85 | 1.55 | 1.86 | 0.00 | - | 2 | 2 | 82.13% |
| RIVN251219C00017500 | 2024-04-22 1:54PM EDT | 2025-12-19 | 2.05 | 2.03 | 2.16 | 0.00 | - | 592 | 4,544 | 84.16% |
| RIVN260116C00017500 | 2024-04-23 3:43PM EDT | 2026-01-16 | 2.20 | 2.07 | 2.22 | +0.05 | +2.33% | 2 | 3,142 | 83.35% |
| RIVN261218C00017500 | 2024-04-23 2:00PM EDT | 2026-12-18 | 3.18 | 2.92 | 3.35 | +0.18 | +6.00% | 12 | 183 | 84.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 2024-04-26 | 7.22 | 7.60 | 9.95 | 0.00 | - | 1 | 0 | 499.22% |
| RIVN240517P00017500 | 2024-04-23 11:18AM EDT | 2024-05-17 | 8.42 | 8.35 | 8.60 | -0.33 | -3.77% | 1 | 726 | 112.50% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 8.25 | 8.70 | 0.00 | - | - | 0 | 98.44% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 8.35 | 8.60 | 0.00 | - | 10 | 13 | 89.06% |
| RIVN240621P00017500 | 2024-04-23 2:56PM EDT | 2024-06-21 | 8.35 | 8.25 | 8.60 | -0.37 | -4.24% | 12 | 20,409 | 105.47% |
| RIVN240719P00017500 | 2024-04-22 3:56PM EDT | 2024-07-19 | 8.77 | 8.45 | 8.60 | 0.00 | - | 1 | 5,306 | 75.00% |
| RIVN240816P00017500 | 2024-04-19 10:28AM EDT | 2024-08-16 | 8.85 | 8.35 | 8.70 | 0.00 | - | 10 | 222 | 65.23% |
| RIVN240920P00017500 | 2024-04-18 1:44PM EDT | 2024-09-20 | 8.90 | 8.60 | 8.75 | +0.05 | +0.56% | 1 | 6,397 | 73.63% |
| RIVN241018P00017500 | 2024-04-18 2:12PM EDT | 2024-10-18 | 8.93 | 8.50 | 8.95 | 0.00 | - | 50 | 3,858 | 71.29% |
| RIVN241220P00017500 | 2024-04-23 10:57AM EDT | 2024-12-20 | 8.91 | 7.95 | 10.00 | -0.19 | -2.09% | 1 | 8 | 74.32% |
| RIVN250117P00017500 | 2024-04-23 2:56PM EDT | 2025-01-17 | 8.85 | 8.90 | 9.05 | -0.35 | -3.80% | 3 | 12,548 | 70.41% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 2025-12-19 | 10.12 | 8.65 | 9.85 | 0.00 | - | 20 | 3,602 | 54.49% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 2026-01-16 | 10.09 | 9.50 | 10.40 | 0.00 | - | 61 | 5,480 | 69.43% |
© 2024 Yahoo. All rights reserved.