Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00035000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 7,346 | 150.00% |
| RIVN240920C00035000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 50 | 1,551 | 96.88% |
| RIVN241018C00035000 | 2024-05-10 3:03PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.07 | 0.00 | - | 178 | 3,320 | 85.94% |
| RIVN250117C00035000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 11 | 5,742 | 83.59% |
| RIVN251219C00035000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 0.81 | 0.72 | 4.90 | 0.00 | - | 1 | 1,273 | 120.75% |
| RIVN260116C00035000 | 2024-05-10 1:11PM EDT | 2026-01-16 | 0.80 | 0.76 | 1.12 | -0.05 | -5.88% | 6 | 7,843 | 78.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 2024-06-21 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 2025-01-17 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 121.58% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 2025-12-19 | 26.10 | 24.30 | 27.25 | 0.00 | - | 3 | 391 | 76.32% |
| RIVN260116P00035000 | 2024-05-06 3:05PM EDT | 2026-01-16 | 24.94 | 23.35 | 25.50 | 0.00 | - | 30 | 157 | 66.55% |
© 2024 Yahoo. All rights reserved.