Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:7.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00007500 | 2024-05-03 3:35PM EDT | 2024-05-10 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN240517C00007500 | 2024-05-03 1:03PM EDT | 2024-05-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240524C00007500 | 2024-05-01 2:31PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| RIVN240531C00007500 | 2024-05-02 2:34PM EDT | 2024-05-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN240607C00007500 | 2024-05-03 10:09AM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00007500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| RIVN240719C00007500 | 2024-05-03 1:43PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240816C00007500 | 2024-05-03 3:31PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240920C00007500 | 2024-05-03 1:11PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN241018C00007500 | 2024-05-03 12:15PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN241220C00007500 | 2024-05-03 10:55AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250117C00007500 | 2024-05-03 11:39AM EDT | 2025-01-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250321C00007500 | 2024-05-02 10:14AM EDT | 2025-03-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620C00007500 | 2024-05-03 9:30AM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250919C00007500 | 2024-05-03 11:01AM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIVN251219C00007500 | 2024-05-01 1:04PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN260116C00007500 | 2024-05-03 10:46AM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN261218C00007500 | 2024-05-03 3:53PM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00007500 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| RIVN240517P00007500 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| RIVN240524P00007500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RIVN240531P00007500 | 2024-05-03 2:57PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIVN240607P00007500 | 2024-05-03 2:14PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RIVN240614P00007500 | 2024-05-03 1:01PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN240621P00007500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| RIVN240719P00007500 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 12.50% |
| RIVN240816P00007500 | 2024-05-03 12:31PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RIVN240920P00007500 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| RIVN241018P00007500 | 2024-05-03 3:38PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RIVN241220P00007500 | 2024-05-03 3:18PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| RIVN250117P00007500 | 2024-05-03 3:58PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RIVN250321P00007500 | 2024-04-30 10:14AM EDT | 2025-03-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN250620P00007500 | 2024-05-01 12:46PM EDT | 2025-06-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RIVN250919P00007500 | 2024-05-01 3:05PM EDT | 2025-09-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN251219P00007500 | 2024-05-03 11:28AM EDT | 2025-12-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RIVN260116P00007500 | 2024-05-03 11:37AM EDT | 2026-01-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RIVN261218P00007500 | 2024-05-03 11:37AM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.