Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-03 10:46AM EDT | 2024-05-17 | 7.55 | 7.50 | 7.75 | +0.04 | +0.53% | 7 | 19 | 412.50% |
| RIVN240621C00002500 | 2024-05-03 11:01AM EDT | 2024-06-21 | 7.70 | 6.55 | 8.65 | +0.95 | +14.07% | 1 | 118 | 193.75% |
| RIVN240719C00002500 | 2024-04-29 9:39AM EDT | 2024-07-19 | 6.88 | 7.45 | 7.80 | 0.00 | - | 1 | 18 | 171.09% |
| RIVN240816C00002500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 7.80 | 6.50 | 7.85 | 0.00 | - | 3 | 25 | 214.84% |
| RIVN240920C00002500 | 2024-05-03 9:32AM EDT | 2024-09-20 | 7.65 | 6.50 | 7.80 | +0.85 | +12.50% | 10 | 52 | 175.39% |
| RIVN241018C00002500 | 2024-05-02 2:44PM EDT | 2024-10-18 | 7.63 | 7.45 | 7.95 | 0.00 | - | 3 | 94 | 138.28% |
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.05 | 7.50 | 9.15 | 0.00 | - | 3 | 3 | 208.20% |
| RIVN250117C00002500 | 2024-05-03 12:31PM EDT | 2025-01-17 | 7.80 | 7.45 | 7.90 | +0.75 | +10.64% | 9 | 934 | 105.86% |
| RIVN250321C00002500 | 2024-04-24 9:30AM EDT | 2025-03-21 | 7.00 | 7.35 | 8.40 | 0.00 | - | 1 | 11 | 125.39% |
| RIVN250620C00002500 | 2024-04-25 10:08AM EDT | 2025-06-20 | 6.50 | 7.00 | 9.55 | 0.00 | - | - | 17 | 150.78% |
| RIVN251219C00002500 | 2024-04-26 12:07PM EDT | 2025-12-19 | 7.07 | 7.80 | 9.40 | 0.00 | - | 3 | 305 | 151.37% |
| RIVN260116C00002500 | 2024-05-03 3:38PM EDT | 2026-01-16 | 7.95 | 7.85 | 8.25 | +0.15 | +1.92% | 14 | 649 | 105.08% |
| RIVN261218C00002500 | 2024-05-03 2:53PM EDT | 2026-12-18 | 8.15 | 8.00 | 8.60 | -0.27 | -3.21% | 5 | 175 | 100.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-02 12:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 287.50% |
| RIVN240621P00002500 | 2024-05-03 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,657 | 150.00% |
| RIVN240719P00002500 | 2024-05-02 9:37AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 211 | 168.75% |
| RIVN240816P00002500 | 2024-05-03 2:03PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 1 | 414 | 138.28% |
| RIVN240920P00002500 | 2024-05-03 10:15AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 106 | 1,643 | 126.56% |
| RIVN241018P00002500 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 26 | 1,327 | 119.53% |
| RIVN241220P00002500 | 2024-04-30 10:48AM EDT | 2024-12-20 | 0.15 | 0.01 | 0.17 | 0.00 | - | 200 | 101 | 108.59% |
| RIVN250117P00002500 | 2024-05-03 3:58PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.20 | -0.01 | -6.25% | 27 | 6,789 | 118.75% |
| RIVN250321P00002500 | 2024-04-24 12:22PM EDT | 2025-03-21 | 0.25 | 0.06 | 0.51 | 0.00 | - | 2 | 8 | 122.85% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.09 | 0.50 | 0.00 | - | 2 | 5 | 109.57% |
| RIVN250919P00002500 | 2024-04-24 12:16PM EDT | 2025-09-19 | 0.44 | 0.17 | 0.67 | 0.00 | - | 3 | 8 | 111.33% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.46 | 0.48 | +0.02 | +4.08% | 2 | 7,021 | 106.74% |
| RIVN260116P00002500 | 2024-05-02 3:14PM EDT | 2026-01-16 | 0.54 | 0.48 | 0.53 | -0.01 | -1.82% | 2 | 14,413 | 107.13% |
| RIVN261218P00002500 | 2024-05-03 3:05PM EDT | 2026-12-18 | 0.67 | 0.60 | 0.90 | -0.10 | -12.99% | 20 | 45 | 101.76% |
© 2024 Yahoo. All rights reserved.