Singapore markets close in 1 hour 34 minutes
Straits Times Index
3,343.54 +11.84 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,715.83 -374.10 (-2.07%) FTSE 100
8,222.37 -2.96 (-0.04%) Bitcoin USD
60,714.55 -983.80 (-1.59%) CMC Crypto 200
1,261.69 -4.45 (-0.35%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00004000 | 2024-06-26 2:22PM EDT | 4.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240628C00005000 | 2024-06-25 10:51AM EDT | 5.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240628C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00006500 | 2024-06-26 12:33PM EDT | 6.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628C00007500 | 2024-06-26 11:37AM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628C00008000 | 2024-06-26 11:38AM EDT | 8.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00008500 | 2024-06-26 3:09PM EDT | 8.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-06-26 2:35PM EDT | 9.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN240628C00009500 | 2024-06-26 2:54PM EDT | 9.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-06-26 3:54PM EDT | 10.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| RIVN240628C00010500 | 2024-06-26 3:59PM EDT | 10.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| RIVN240628C00011000 | 2024-06-26 3:59PM EDT | 11.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 0.00% |
| RIVN240628C00011500 | 2024-06-26 3:59PM EDT | 11.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,947 | 0 | 0.00% |
| RIVN240628C00012000 | 2024-06-26 3:59PM EDT | 12.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 8,036 | 0 | 0.00% |
| RIVN240628C00012500 | 2024-06-26 3:59PM EDT | 12.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4,980 | 0 | 0.00% |
| RIVN240628C00013000 | 2024-06-26 3:58PM EDT | 13.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3,761 | 0 | 0.00% |
| RIVN240628C00013500 | 2024-06-26 3:58PM EDT | 13.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 0.00% |
| RIVN240628C00014000 | 2024-06-26 3:59PM EDT | 14.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8,463 | 0 | 0.00% |
| RIVN240628C00014500 | 2024-06-26 3:59PM EDT | 14.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7,833 | 0 | 0.00% |
| RIVN240628C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 39,014 | 0 | 6.25% |
| RIVN240628C00015500 | 2024-06-26 3:59PM EDT | 15.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20,127 | 0 | 25.00% |
| RIVN240628C00016000 | 2024-06-26 3:59PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 54,384 | 0 | 25.00% |
| RIVN240628C00016500 | 2024-06-26 3:59PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13,421 | 0 | 50.00% |
| RIVN240628C00017000 | 2024-06-26 3:59PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15,565 | 0 | 50.00% |
| RIVN240628C00017500 | 2024-06-26 3:58PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,269 | 0 | 50.00% |
| RIVN240628C00018000 | 2024-06-26 3:59PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28,061 | 0 | 50.00% |
| RIVN240628C00019000 | 2024-06-26 3:59PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,702 | 0 | 50.00% |
| RIVN240628C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23,824 | 0 | 50.00% |
| RIVN240628C00021000 | 2024-06-26 3:50PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,766 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| RIVN240628P00006000 | 2024-06-20 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIVN240628P00006500 | 2024-06-20 10:22AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| RIVN240628P00007000 | 2024-06-26 1:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RIVN240628P00007500 | 2024-06-25 10:01AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240628P00008000 | 2024-06-25 10:55AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| RIVN240628P00008500 | 2024-06-26 1:00PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| RIVN240628P00009000 | 2024-06-26 2:23PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 50.00% |
| RIVN240628P00009500 | 2024-06-26 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| RIVN240628P00010000 | 2024-06-26 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,940 | 0 | 50.00% |
| RIVN240628P00010500 | 2024-06-26 3:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,757 | 0 | 50.00% |
| RIVN240628P00011000 | 2024-06-26 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,861 | 0 | 50.00% |
| RIVN240628P00011500 | 2024-06-26 3:55PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19,099 | 0 | 50.00% |
| RIVN240628P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21,475 | 0 | 50.00% |
| RIVN240628P00012500 | 2024-06-26 3:59PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,596 | 0 | 50.00% |
| RIVN240628P00013000 | 2024-06-26 3:59PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18,303 | 0 | 50.00% |
| RIVN240628P00013500 | 2024-06-26 3:59PM EDT | 13.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11,097 | 0 | 25.00% |
| RIVN240628P00014000 | 2024-06-26 3:59PM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26,597 | 0 | 25.00% |
| RIVN240628P00014500 | 2024-06-26 3:59PM EDT | 14.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18,821 | 0 | 6.25% |
| RIVN240628P00015000 | 2024-06-26 3:59PM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 28,661 | 0 | 0.00% |
| RIVN240628P00016000 | 2024-06-26 3:59PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7,578 | 0 | 0.00% |
| RIVN240628P00017000 | 2024-06-26 3:51PM EDT | 17.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.