Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,298.55 +5.86 (+0.18%) Nikkei
38,254.92 -19.13 (-0.05%) Hang Seng
18,135.69 +372.66 (+2.10%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,424.87 -2,792.15 (-4.64%) CMC Crypto 200
1,259.57 -79.50 (-5.94%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-05-01 12:51PM EDT | 2.50 | 6.65 | 6.00 | 7.05 | +0.03 | +0.45% | 52 | 27 | 1,587.50% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 4.90 | 8.35 | 0.00 | - | 3 | 10 | 1,478.13% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 2.44 | 5.80 | 0.00 | - | 1 | 2 | 781.25% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 2.51 | 4.25 | 0.00 | - | 1 | 14 | 503.13% |
| RIVN240503C00006500 | 2024-05-01 2:48PM EDT | 6.50 | 2.91 | 2.61 | 2.97 | +0.35 | +13.67% | 18 | 42 | 346.88% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 2.02 | 2.72 | 0.00 | - | 14 | 210 | 354.69% |
| RIVN240503C00007500 | 2024-05-01 3:00PM EDT | 7.50 | 2.00 | 1.58 | 2.19 | +0.44 | +28.21% | 8 | 72 | 299.22% |
| RIVN240503C00008000 | 2024-05-01 2:56PM EDT | 8.00 | 1.20 | 0.96 | 1.55 | +0.24 | +25.00% | 174 | 728 | 148.44% |
| RIVN240503C00008500 | 2024-05-01 3:58PM EDT | 8.50 | 0.74 | 0.69 | 0.95 | +0.23 | +45.10% | 267 | 2,601 | 137.50% |
| RIVN240503C00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.33 | 0.33 | 0.35 | +0.10 | +43.48% | 2,791 | 9,357 | 81.25% |
| RIVN240503C00009500 | 2024-05-01 3:59PM EDT | 9.50 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 11,310 | 18,265 | 82.03% |
| RIVN240503C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,518 | 7,216 | 90.63% |
| RIVN240503C00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 464 | 4,165 | 106.25% |
| RIVN240503C00011000 | 2024-05-01 3:02PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 4,738 | 112.50% |
| RIVN240503C00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 5,369 | 137.50% |
| RIVN240503C00012000 | 2024-05-01 3:49PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 18 | 1,681 | 156.25% |
| RIVN240503C00012500 | 2024-05-01 3:49PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 404 | 193.75% |
| RIVN240503C00013000 | 2024-05-01 3:47PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,229 | 193.75% |
| RIVN240503C00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 505 | 212.50% |
| RIVN240503C00014000 | 2024-05-01 3:45PM EDT | 14.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 179 | 237.50% |
| RIVN240503C00014500 | 2024-05-01 3:50PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 214 | 250.00% |
| RIVN240503C00015000 | 2024-05-01 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 588 | 262.50% |
| RIVN240503C00015500 | 2024-05-01 2:40PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 483 | 275.00% |
| RIVN240503C00016000 | 2024-05-01 3:41PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 389 | 300.00% |
| RIVN240503C00016500 | 2024-05-01 3:41PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 61 | 312.50% |
| RIVN240503C00017000 | 2024-05-01 2:19PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 77 | 325.00% |
| RIVN240503C00017500 | 2024-05-01 3:55PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 13 | 106 | 337.50% |
| RIVN240503C00018000 | 2024-05-01 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 112 | 350.00% |
| RIVN240503C00019000 | 2024-05-01 3:53PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 16 | 50 | 375.00% |
| RIVN240503C00020000 | 2024-05-01 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 113 | 387.50% |
| RIVN240503C00021000 | 2024-05-01 1:19PM EDT | 21.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 104 | 568.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 581.25% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 166 | 195 | 668.75% |
| RIVN240503P00006000 | 2024-05-01 1:30PM EDT | 6.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 4,108 | 343.75% |
| RIVN240503P00006500 | 2024-05-01 2:42PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 674 | 212.50% |
| RIVN240503P00007000 | 2024-05-01 10:59AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,516 | 168.75% |
| RIVN240503P00007500 | 2024-05-01 1:37PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,102 | 131.25% |
| RIVN240503P00008000 | 2024-05-01 3:44PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 184 | 2,213 | 106.25% |
| RIVN240503P00008500 | 2024-05-01 3:51PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,314 | 9,126 | 84.38% |
| RIVN240503P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.12 | 0.12 | 0.13 | -0.18 | -60.00% | 6,839 | 7,290 | 79.69% |
| RIVN240503P00009500 | 2024-05-01 3:59PM EDT | 9.50 | 0.39 | 0.39 | 0.41 | -0.26 | -40.00% | 1,270 | 3,080 | 82.03% |
| RIVN240503P00010000 | 2024-05-01 3:36PM EDT | 10.00 | 0.80 | 0.79 | 0.87 | -0.25 | -23.81% | 224 | 1,518 | 95.31% |
| RIVN240503P00010500 | 2024-05-01 3:39PM EDT | 10.50 | 1.22 | 1.28 | 1.34 | -0.31 | -20.26% | 199 | 1,778 | 112.50% |
| RIVN240503P00011000 | 2024-05-01 3:00PM EDT | 11.00 | 1.52 | 1.66 | 2.59 | -0.49 | -24.38% | 29 | 252 | 330.47% |
| RIVN240503P00011500 | 2024-05-01 2:48PM EDT | 11.50 | 2.13 | 1.46 | 2.60 | -0.32 | -13.06% | 7 | 179 | 360.16% |
| RIVN240503P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 2.80 | 2.57 | 3.00 | +0.07 | +2.56% | 13 | 0 | 346.88% |
| RIVN240503P00012500 | 2024-05-01 2:34PM EDT | 12.50 | 3.25 | 1.97 | 5.00 | -0.08 | -2.40% | 19 | 1 | 370.31% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 2.95 | 5.75 | 0.00 | - | 30 | 0 | 582.81% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 4.10 | 6.00 | 0.00 | - | 1 | 8 | 700.78% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 4.75 | 4.70 | 6.75 | -0.59 | -11.05% | 3 | 1 | 803.91% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 4.10 | 7.25 | 0.00 | - | 1 | 3 | 590.63% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 4.85 | 7.70 | 0.00 | - | 2 | 3 | 667.19% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.25 | 5.00 | 7.75 | -0.44 | -6.58% | 4 | 0 | 434.38% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 5.55 | 8.45 | 0.00 | - | - | 0 | 559.38% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 645.31% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 7.60 | 9.85 | 0.00 | - | - | 6 | 1,062.50% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 9.75 | 12.80 | 0.00 | - | - | 0 | 878.13% |
© 2024 Yahoo. All rights reserved.