Singapore markets close in 1 hour 13 minutes
Straits Times Index
3,343.05 +11.35 (+0.34%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,706.63 -383.30 (-2.12%) FTSE 100
8,217.66 -7.67 (-0.09%) Bitcoin USD
60,781.14 -896.42 (-1.45%) CMC Crypto 200
1,262.87 -3.27 (-0.26%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00004000 | 2024-06-12 9:40AM EDT | 4.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240705C00006000 | 2024-06-26 11:29AM EDT | 6.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240705C00006500 | 2024-06-26 11:29AM EDT | 6.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240705C00007000 | 2024-06-26 11:08AM EDT | 7.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RIVN240705C00007500 | 2024-06-26 11:29AM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RIVN240705C00008000 | 2024-06-26 12:43PM EDT | 8.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240705C00008500 | 2024-06-26 3:10PM EDT | 8.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN240705C00009000 | 2024-06-26 11:21AM EDT | 9.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN240705C00009500 | 2024-06-26 3:58PM EDT | 9.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RIVN240705C00010000 | 2024-06-26 3:53PM EDT | 10.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| RIVN240705C00010500 | 2024-06-26 3:38PM EDT | 10.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| RIVN240705C00011000 | 2024-06-26 3:54PM EDT | 11.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| RIVN240705C00011500 | 2024-06-26 3:59PM EDT | 11.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| RIVN240705C00012000 | 2024-06-26 3:59PM EDT | 12.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5,600 | 0 | 0.00% |
| RIVN240705C00012500 | 2024-06-26 3:57PM EDT | 12.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 0.00% |
| RIVN240705C00013000 | 2024-06-26 3:53PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| RIVN240705C00013500 | 2024-06-26 3:55PM EDT | 13.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 0.00% |
| RIVN240705C00014000 | 2024-06-26 3:59PM EDT | 14.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 0.00% |
| RIVN240705C00014500 | 2024-06-26 3:59PM EDT | 14.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,512 | 0 | 0.00% |
| RIVN240705C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10,187 | 0 | 3.13% |
| RIVN240705C00015500 | 2024-06-26 3:59PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,453 | 0 | 12.50% |
| RIVN240705C00016000 | 2024-06-26 3:59PM EDT | 16.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15,199 | 0 | 12.50% |
| RIVN240705C00016500 | 2024-06-26 3:59PM EDT | 16.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,674 | 0 | 25.00% |
| RIVN240705C00017000 | 2024-06-26 3:59PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,615 | 0 | 25.00% |
| RIVN240705C00018000 | 2024-06-26 3:59PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,971 | 0 | 25.00% |
| RIVN240705C00019000 | 2024-06-26 3:56PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 50.00% |
| RIVN240705C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,527 | 0 | 50.00% |
| RIVN240705C00022500 | 2024-06-26 3:50PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705P00005500 | 2024-06-25 1:35PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240705P00006000 | 2024-06-26 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| RIVN240705P00006500 | 2024-06-26 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN240705P00007000 | 2024-06-25 9:48AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240705P00007500 | 2024-06-26 10:10AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIVN240705P00008000 | 2024-06-26 3:17PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 50.00% |
| RIVN240705P00008500 | 2024-06-26 1:33PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 50.00% |
| RIVN240705P00009000 | 2024-06-26 3:30PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 50.00% |
| RIVN240705P00009500 | 2024-06-26 3:17PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,493 | 0 | 50.00% |
| RIVN240705P00010000 | 2024-06-26 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,209 | 0 | 50.00% |
| RIVN240705P00010500 | 2024-06-26 3:57PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 50.00% |
| RIVN240705P00011000 | 2024-06-26 3:58PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,488 | 0 | 50.00% |
| RIVN240705P00011500 | 2024-06-26 3:54PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,720 | 0 | 50.00% |
| RIVN240705P00012000 | 2024-06-26 3:47PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,399 | 0 | 25.00% |
| RIVN240705P00012500 | 2024-06-26 3:58PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 25.00% |
| RIVN240705P00013000 | 2024-06-26 3:59PM EDT | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,462 | 0 | 25.00% |
| RIVN240705P00013500 | 2024-06-26 3:57PM EDT | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 12.50% |
| RIVN240705P00014000 | 2024-06-26 3:59PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6,423 | 0 | 12.50% |
| RIVN240705P00014500 | 2024-06-26 3:59PM EDT | 14.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,867 | 0 | 3.13% |
| RIVN240705P00015000 | 2024-06-26 3:59PM EDT | 15.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5,286 | 0 | 0.00% |
| RIVN240705P00016000 | 2024-06-26 3:58PM EDT | 16.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5,937 | 0 | 0.00% |
| RIVN240705P00017000 | 2024-06-26 3:58PM EDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.