Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419C00005000 | 2024-04-18 11:55AM EDT | 2024-04-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| RIVN240426C00005000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517C00005000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00005000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240719C00005000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240816C00005000 | 2024-04-17 9:36AM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920C00005000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018C00005000 | 2024-04-18 1:15PM EDT | 2024-10-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-04-18 10:21AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN251219C00005000 | 2024-04-16 1:24PM EDT | 2025-12-19 | 5.59 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| RIVN260116C00005000 | 2024-04-17 10:56AM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIVN261218C00005000 | 2024-04-17 2:11PM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419P00005000 | 2024-04-15 11:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN240503P00005000 | 2024-04-16 9:50AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| RIVN240510P00005000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| RIVN240517P00005000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| RIVN240524P00005000 | 2024-04-18 1:30PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| RIVN240531P00005000 | 2024-04-18 3:16PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| RIVN240621P00005000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| RIVN240719P00005000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| RIVN240816P00005000 | 2024-04-18 1:50PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| RIVN240920P00005000 | 2024-04-18 3:01PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| RIVN241018P00005000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RIVN250117P00005000 | 2024-04-18 2:13PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| RIVN251219P00005000 | 2024-04-17 3:59PM EDT | 2025-12-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RIVN260116P00005000 | 2024-04-18 3:47PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN261218P00005000 | 2024-04-17 3:59PM EDT | 2026-12-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.