Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,761.51 +296.15 (+0.44%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2.50 | 9.10 | 7.05 | 9.75 | 0.00 | - | 3 | 113 | 956.25% |
| RIVN240621C00005000 | 2024-05-17 3:42PM EDT | 5.00 | 5.45 | 5.45 | 6.30 | 0.00 | - | 20 | 2,425 | 305.47% |
| RIVN240621C00005500 | 2024-05-23 9:44AM EDT | 5.50 | 4.85 | 4.05 | 6.75 | 0.00 | - | - | 5 | 469.14% |
| RIVN240621C00006000 | 2024-05-31 3:17PM EDT | 6.00 | 4.95 | 4.75 | 5.15 | -0.05 | -1.00% | 3 | 1 | 132.81% |
| RIVN240621C00006500 | 2024-05-24 9:37AM EDT | 6.50 | 3.70 | 3.10 | 5.65 | 0.00 | - | 14 | 14 | 370.31% |
| RIVN240621C00007000 | 2024-05-29 11:09AM EDT | 7.00 | 3.20 | 2.75 | 5.25 | 0.00 | - | 5 | 13 | 125.00% |
| RIVN240621C00007500 | 2024-05-31 3:34PM EDT | 7.50 | 3.32 | 3.35 | 3.65 | -0.28 | -7.78% | 47 | 2,233 | 109.38% |
| RIVN240621C00008000 | 2024-05-31 10:49AM EDT | 8.00 | 2.70 | 2.94 | 3.05 | +0.03 | +1.12% | 5 | 8 | 92.19% |
| RIVN240621C00008500 | 2024-05-21 11:44AM EDT | 8.50 | 1.85 | 2.50 | 2.67 | 0.00 | - | - | 1 | 98.05% |
| RIVN240621C00009000 | 2024-05-31 3:29PM EDT | 9.00 | 1.95 | 2.06 | 2.16 | -0.20 | -9.30% | 10 | 102 | 85.94% |
| RIVN240621C00009500 | 2024-05-31 2:15PM EDT | 9.50 | 1.65 | 1.65 | 1.84 | -0.07 | -4.07% | 120 | 127 | 87.70% |
| RIVN240621C00010000 | 2024-05-31 3:59PM EDT | 10.00 | 1.31 | 1.31 | 1.35 | -0.04 | -2.96% | 682 | 26,214 | 78.71% |
| RIVN240621C00010500 | 2024-05-31 3:58PM EDT | 10.50 | 1.00 | 1.01 | 1.18 | -0.06 | -5.66% | 379 | 1,268 | 84.96% |
| RIVN240621C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.76 | 0.75 | 0.85 | -0.06 | -7.32% | 916 | 4,307 | 80.08% |
| RIVN240621C00011500 | 2024-05-31 3:51PM EDT | 11.50 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 189 | 3,143 | 75.78% |
| RIVN240621C00012000 | 2024-05-31 3:42PM EDT | 12.00 | 0.39 | 0.37 | 0.41 | -0.06 | -13.33% | 947 | 1,449 | 74.80% |
| RIVN240621C00012500 | 2024-05-31 3:59PM EDT | 12.50 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 1,801 | 29,432 | 76.17% |
| RIVN240621C00013000 | 2024-05-31 3:28PM EDT | 13.00 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 57 | 2,077 | 75.78% |
| RIVN240621C00013500 | 2024-05-31 2:33PM EDT | 13.50 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 79 | 898 | 77.93% |
| RIVN240621C00014000 | 2024-05-30 3:36PM EDT | 14.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 126 | 352 | 79.30% |
| RIVN240621C00014500 | 2024-05-31 3:07PM EDT | 14.50 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 2 | 25 | 82.81% |
| RIVN240621C00015000 | 2024-05-31 3:33PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 462 | 47,058 | 82.81% |
| RIVN240621C00015500 | 2024-05-28 10:38AM EDT | 15.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 100 | 17 | 87.89% |
| RIVN240621C00016000 | 2024-05-30 2:34PM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 47 | 90.63% |
| RIVN240621C00017000 | 2024-05-30 3:32PM EDT | 17.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 243 | 96.88% |
| RIVN240621C00017500 | 2024-05-31 3:30PM EDT | 17.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 467 | 14,152 | 104.69% |
| RIVN240621C00018000 | 2024-05-31 12:42PM EDT | 18.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 100 | 101 | 104.69% |
| RIVN240621C00019000 | 2024-05-30 9:43AM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 100 | 110.94% |
| RIVN240621C00020000 | 2024-05-31 2:58PM EDT | 20.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 159 | 23,338 | 129.69% |
| RIVN240621C00022500 | 2024-05-30 2:12PM EDT | 22.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 9,262 | 137.50% |
| RIVN240621C00025000 | 2024-05-31 2:01PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 13,860 | 148.44% |
| RIVN240621C00027500 | 2024-05-31 11:08AM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,392 | 156.25% |
| RIVN240621C00030000 | 2024-05-30 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11,982 | 162.50% |
| RIVN240621C00032500 | 2024-05-31 10:48AM EDT | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 6,365 | 187.50% |
| RIVN240621C00035000 | 2024-05-30 11:51AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7,418 | 201.56% |
| RIVN240621C00037500 | 2024-05-31 12:57PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,511 | 181.25% |
| RIVN240621C00040000 | 2024-05-30 2:11PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,626 | 198.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-29 12:36PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,546 | 237.50% |
| RIVN240621P00005000 | 2024-05-31 2:58PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 19,501 | 164.06% |
| RIVN240621P00006000 | 2024-05-31 12:39PM EDT | 6.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 6,350 | 129.69% |
| RIVN240621P00006500 | 2024-05-31 3:02PM EDT | 6.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 31 | 251 | 133.59% |
| RIVN240621P00007000 | 2024-05-30 1:19PM EDT | 7.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 50 | 465 | 105.47% |
| RIVN240621P00007500 | 2024-05-31 3:10PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 136 | 19,684 | 96.09% |
| RIVN240621P00008000 | 2024-05-31 11:34AM EDT | 8.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 726 | 87.50% |
| RIVN240621P00008500 | 2024-05-31 1:15PM EDT | 8.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 1,779 | 80.47% |
| RIVN240621P00009000 | 2024-05-31 3:29PM EDT | 9.00 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 142 | 866 | 78.13% |
| RIVN240621P00009500 | 2024-05-31 3:23PM EDT | 9.50 | 0.24 | 0.21 | 0.24 | 0.00 | - | 37 | 1,087 | 74.22% |
| RIVN240621P00010000 | 2024-05-31 3:50PM EDT | 10.00 | 0.38 | 0.35 | 0.39 | -0.01 | -2.56% | 365 | 56,671 | 74.22% |
| RIVN240621P00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.57 | 0.55 | 0.63 | +0.01 | +1.79% | 1,089 | 2,724 | 76.37% |
| RIVN240621P00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.80 | 0.80 | 0.83 | -0.03 | -3.61% | 624 | 716 | 74.02% |
| RIVN240621P00011500 | 2024-05-31 10:45AM EDT | 11.50 | 1.28 | 1.07 | 1.12 | +0.21 | +19.63% | 102 | 245 | 71.88% |
| RIVN240621P00012000 | 2024-05-31 3:18PM EDT | 12.00 | 1.45 | 1.42 | 1.48 | +0.04 | +2.84% | 2 | 111 | 72.66% |
| RIVN240621P00012500 | 2024-05-31 3:39PM EDT | 12.50 | 1.86 | 1.63 | 2.04 | +0.03 | +1.64% | 98 | 15,629 | 72.66% |
| RIVN240621P00013000 | 2024-05-30 10:23AM EDT | 13.00 | 2.72 | 2.20 | 2.28 | 0.00 | - | 1 | 5 | 70.70% |
| RIVN240621P00013500 | 2024-05-29 11:49AM EDT | 13.50 | 3.40 | 2.55 | 2.79 | 0.00 | - | 1 | 3 | 67.97% |
| RIVN240621P00014000 | 2024-05-31 9:54AM EDT | 14.00 | 3.25 | 3.10 | 3.20 | +0.15 | +4.84% | 1 | 2 | 71.48% |
| RIVN240621P00015000 | 2024-05-31 3:55PM EDT | 15.00 | 4.25 | 4.05 | 4.20 | +0.10 | +2.41% | 235 | 29,775 | 78.13% |
| RIVN240621P00015500 | 2024-05-31 3:31PM EDT | 15.50 | 4.76 | 3.30 | 5.95 | -0.24 | -4.80% | 3 | 1 | 84.38% |
| RIVN240621P00017500 | 2024-05-30 2:33PM EDT | 17.50 | 6.73 | 5.25 | 7.95 | +0.23 | +3.54% | 1 | 15,621 | 93.75% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 9.75 | 7.75 | 10.30 | 0.00 | - | 1 | 48 | 308.20% |
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 22.50 | 12.35 | 10.25 | 12.95 | 0.00 | - | 560 | 12 | 132.81% |
| RIVN240621P00025000 | 2024-05-13 10:16AM EDT | 25.00 | 15.00 | 12.75 | 15.45 | 0.00 | - | 5 | 19 | 148.44% |
| RIVN240621P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 17.21 | 17.40 | 17.50 | 0.00 | - | 1 | 9 | 341.21% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 281.25% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 314.06% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.