Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 286 | 287.50% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 209.38% |
| RIVN240510C00020000 | 2024-04-19 12:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 151 | 184.38% |
| RIVN240517C00020000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 66 | 6,170 | 139.06% |
| RIVN240524C00020000 | 2024-04-18 11:14AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 116 | 132.03% |
| RIVN240531C00020000 | 2024-04-22 1:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 117.19% |
| RIVN240621C00020000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 70 | 20,629 | 103.91% |
| RIVN240719C00020000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 28 | 3,523 | 92.19% |
| RIVN240816C00020000 | 2024-04-23 12:52PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 279 | 10,326 | 93.55% |
| RIVN240920C00020000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 0.28 | 0.28 | 0.31 | +0.02 | +7.69% | 26 | 3,009 | 90.04% |
| RIVN241018C00020000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.39 | 0.00 | - | 38 | 2,555 | 87.70% |
| RIVN250117C00020000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.72 | -0.02 | -2.78% | 222 | 31,616 | 86.72% |
| RIVN251219C00020000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 1.80 | 1.61 | 1.82 | +0.06 | +3.45% | 2 | 5,339 | 81.98% |
| RIVN260116C00020000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 1.85 | 1.70 | 1.88 | -0.04 | -2.12% | 13 | 12,529 | 81.76% |
| RIVN261218C00020000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 2.89 | 2.67 | 2.93 | +0.24 | +9.06% | 43 | 1,444 | 83.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 2024-04-26 | 9.44 | 10.25 | 11.85 | 0.00 | - | 10 | 0 | 428.13% |
| RIVN240517P00020000 | 2024-04-09 3:26PM EDT | 2024-05-17 | 9.41 | 10.75 | 11.15 | 0.00 | - | 4 | 11 | 199.22% |
| RIVN240621P00020000 | 2024-04-22 10:38AM EDT | 2024-06-21 | 11.42 | 10.75 | 11.20 | 0.00 | - | 5 | 972 | 84.38% |
| RIVN240719P00020000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 11.05 | 10.75 | 11.20 | 0.00 | - | 2 | 13 | 69.53% |
| RIVN240816P00020000 | 2024-04-23 11:34AM EDT | 2024-08-16 | 10.95 | 10.90 | 11.10 | -0.28 | -2.49% | 3 | 563 | 69.53% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 11.43 | 10.70 | 11.15 | 0.00 | - | 1 | 2,121 | 81.05% |
| RIVN241018P00020000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 11.41 | 10.85 | 11.50 | 0.00 | - | 7 | 242 | 76.56% |
| RIVN250117P00020000 | 2024-04-23 12:46PM EDT | 2025-01-17 | 11.15 | 11.15 | 11.60 | -0.55 | -4.70% | 2 | 21,358 | 73.83% |
| RIVN251219P00020000 | 2024-04-16 10:18AM EDT | 2025-12-19 | 12.23 | 11.75 | 12.00 | 0.00 | - | 1 | 3,087 | 63.48% |
| RIVN260116P00020000 | 2024-04-22 10:16AM EDT | 2026-01-16 | 11.88 | 11.75 | 12.00 | -0.37 | -3.02% | 2 | 7,131 | 62.06% |
| RIVN261218P00020000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 12.44 | 12.25 | 12.80 | -0.13 | -1.03% | 5 | 15 | 62.26% |
© 2024 Yahoo. All rights reserved.