Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00009500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.12 | 1.12 | 1.24 | +0.10 | +9.80% | 1,125 | 5,842 | 173.44% |
| RIVN240517C00009500 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.23 | 1.22 | 1.25 | +0.15 | +13.89% | 164 | 6,847 | 125.39% |
| RIVN240524C00009500 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.32 | 1.31 | 1.40 | +0.19 | +16.81% | 38 | 512 | 114.84% |
| RIVN240531C00009500 | 2024-05-03 2:45PM EDT | 2024-05-31 | 1.33 | 1.31 | 1.61 | +0.05 | +3.91% | 155 | 723 | 108.98% |
| RIVN240607C00009500 | 2024-05-03 3:18PM EDT | 2024-06-07 | 1.43 | 1.46 | 1.68 | +0.16 | +12.60% | 67 | 155 | 106.64% |
| RIVN240614C00009500 | 2024-05-03 11:09AM EDT | 2024-06-14 | 1.54 | 1.46 | 2.18 | +1.54 | - | 4 | 0 | 116.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00009500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.56 | 0.54 | 0.60 | -0.11 | -16.42% | 2,507 | 1,815 | 164.84% |
| RIVN240517P00009500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.64 | 0.64 | 0.67 | -0.16 | -20.00% | 187 | 813 | 124.22% |
| RIVN240524P00009500 | 2024-05-03 11:55AM EDT | 2024-05-24 | 0.73 | 0.66 | 0.75 | -0.04 | -5.19% | 20 | 1,034 | 105.66% |
| RIVN240531P00009500 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.80 | 0.79 | 0.82 | -0.17 | -17.53% | 55 | 393 | 100.78% |
| RIVN240607P00009500 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.92 | 0.86 | 0.91 | -0.09 | -8.91% | 8 | 209 | 96.68% |
| RIVN240614P00009500 | 2024-05-03 1:27PM EDT | 2024-06-14 | 0.96 | 0.78 | 0.98 | +0.96 | - | 1 | 1 | 87.70% |
© 2024 Yahoo. All rights reserved.