Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00025000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 3,093 | 243.75% |
| RIVN240621C00025000 | 2024-05-10 2:07PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 29 | 13,943 | 123.44% |
| RIVN240719C00025000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 65 | 2,152 | 100.78% |
| RIVN240816C00025000 | 2024-05-09 11:04AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.21 | 0.00 | - | 20 | 1,339 | 101.95% |
| RIVN240920C00025000 | 2024-05-10 11:13AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 2 | 4,361 | 88.28% |
| RIVN241018C00025000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 2 | 1,701 | 83.40% |
| RIVN250117C00025000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 0.40 | 0.39 | 0.43 | -0.03 | -6.98% | 1 | 13,561 | 81.05% |
| RIVN251219C00025000 | 2024-05-08 10:31AM EDT | 2025-12-19 | 1.37 | 1.30 | 1.84 | +0.07 | +5.38% | 1 | 3,104 | 81.84% |
| RIVN260116C00025000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 1.43 | 1.30 | 1.67 | +0.04 | +2.88% | 16 | 3,513 | 78.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00025000 | 2024-05-08 10:15AM EDT | 2024-05-17 | 15.45 | 13.70 | 15.05 | 0.00 | - | 1 | 0 | 290.63% |
| RIVN240621P00025000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 16.25 | 13.65 | 16.05 | 0.00 | - | 1 | 14 | 259.57% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.95 | 15.10 | 0.00 | - | 600 | 180 | 62.50% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 2024-10-18 | 14.80 | 14.95 | 15.10 | 0.00 | - | 4 | 65 | 57.03% |
| RIVN250117P00025000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 16.00 | 15.00 | 15.15 | 0.00 | - | 1 | 1,883 | 55.86% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 15.40 | 18.00 | 0.00 | - | 1 | 1,754 | 84.42% |
| RIVN260116P00025000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 16.05 | 15.00 | 16.40 | 0.00 | - | 1 | 229 | 60.11% |
© 2024 Yahoo. All rights reserved.