Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00006000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 3.98 | 3.80 | 4.25 | +1.03 | +34.92% | 6 | 32 | 333.59% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 3.25 | 3.05 | 5.20 | 0.00 | - | - | 1 | 169.53% |
| RIVN240524C00006000 | 2024-04-26 12:58PM EDT | 2024-05-24 | 2.95 | 3.95 | 4.30 | 0.00 | - | 1 | 11 | 136.72% |
| RIVN240531C00006000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 3.05 | 2.83 | 4.35 | 0.00 | - | 8 | 33 | 180.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00006000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 370 | 2,911 | 215.63% |
| RIVN240517P00006000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 54 | 380 | 154.69% |
| RIVN240524P00006000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 199 | 136.72% |
| RIVN240531P00006000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.16 | -0.01 | -14.29% | 36 | 625 | 132.81% |
| RIVN240607P00006000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.10 | 0.00 | - | 166 | 167 | 115.63% |
| RIVN240614P00006000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 0.10 | 0.02 | 0.35 | +0.10 | - | 9 | 18 | 128.52% |
© 2024 Yahoo. All rights reserved.