Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00008500 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.74 | 1.67 | 1.89 | +0.18 | +11.54% | 475 | 3,265 | 172.66% |
| RIVN240517C00008500 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.84 | 1.87 | 2.00 | +0.17 | +10.18% | 59 | 4,772 | 142.19% |
| RIVN240524C00008500 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.88 | 1.80 | 2.10 | -0.11 | -5.53% | 28 | 532 | 115.23% |
| RIVN240531C00008500 | 2024-05-03 12:44PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.09 | +0.02 | +1.00% | 49 | 338 | 110.94% |
| RIVN240607C00008500 | 2024-05-03 12:58PM EDT | 2024-06-07 | 2.09 | 1.83 | 2.69 | +0.67 | +47.18% | 10 | 35 | 120.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00008500 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 1,144 | 2,535 | 178.13% |
| RIVN240517P00008500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 1,004 | 1,381 | 130.86% |
| RIVN240524P00008500 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.39 | -0.08 | -17.02% | 623 | 909 | 116.02% |
| RIVN240531P00008500 | 2024-05-03 3:09PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.45 | -0.06 | -11.76% | 101 | 586 | 104.30% |
| RIVN240607P00008500 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.52 | 0.41 | 0.52 | 0.00 | - | 12 | 59 | 96.88% |
| RIVN240614P00008500 | 2024-05-02 3:45PM EDT | 2024-06-14 | 0.68 | 0.55 | 0.67 | +0.68 | - | - | 56 | 101.86% |
© 2024 Yahoo. All rights reserved.