Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 657 | 475.00% |
| RIVN240517C00022500 | 2024-04-24 9:42AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 8 | 2,120 | 156.25% |
| RIVN240621C00022500 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 48 | 9,187 | 113.67% |
| RIVN240719C00022500 | 2024-04-24 11:45AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 214 | 821 | 96.09% |
| RIVN240816C00022500 | 2024-04-24 2:47PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 1 | 511 | 96.48% |
| RIVN240920C00022500 | 2024-04-24 12:03PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 28 | 643 | 91.80% |
| RIVN241018C00022500 | 2024-04-24 12:30PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 77 | 960 | 88.67% |
| RIVN250117C00022500 | 2024-04-24 12:05PM EDT | 2025-01-17 | 0.52 | 0.48 | 0.52 | -0.03 | -5.45% | 30 | 14,330 | 86.82% |
| RIVN251219C00022500 | 2024-04-24 10:22AM EDT | 2025-12-19 | 1.44 | 1.32 | 1.46 | -0.16 | -10.00% | 230 | 1,592 | 81.54% |
| RIVN260116C00022500 | 2024-04-24 11:45AM EDT | 2026-01-16 | 1.50 | 1.37 | 1.63 | -0.10 | -6.25% | 6 | 2,592 | 82.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 2024-05-17 | 11.95 | 13.45 | 13.75 | 0.00 | - | 1 | 0 | 202.34% |
| RIVN240621P00022500 | 2024-04-24 2:56PM EDT | 2024-06-21 | 13.70 | 13.45 | 13.90 | 0.00 | - | 560 | 166 | 98.44% |
| RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 2024-07-19 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 124.22% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 13.40 | 13.95 | 0.00 | - | 10 | 11 | 70.31% |
| RIVN240920P00022500 | 2024-04-12 9:30AM EDT | 2024-09-20 | 13.05 | 13.35 | 14.05 | 0.00 | - | 1 | 629 | 69.92% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 2024-10-18 | 13.70 | 13.65 | 13.75 | 0.00 | - | 8 | 299 | 64.06% |
| RIVN250117P00022500 | 2024-04-22 2:22PM EDT | 2025-01-17 | 13.85 | 13.70 | 13.85 | 0.00 | - | 1 | 4,673 | 62.11% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 2025-12-19 | 14.75 | 13.20 | 15.30 | 0.00 | - | 2 | 904 | 60.74% |
| RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 2026-01-16 | 14.55 | 13.15 | 14.35 | 0.00 | - | 100 | 2,899 | 62.31% |
© 2024 Yahoo. All rights reserved.