Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,344.75 +13.05 (+0.39%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,711.51 -378.42 (-2.09%) FTSE 100
8,220.06 -5.27 (-0.06%) Bitcoin USD
60,693.79 -1,018.39 (-1.65%) CMC Crypto 200
1,261.81 -4.33 (-0.34%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712C00007500 | 2024-06-26 9:53AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712C00008000 | 2024-06-26 10:31AM EDT | 8.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240712C00008500 | 2024-06-26 10:56AM EDT | 8.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN240712C00009000 | 2024-06-26 10:49AM EDT | 9.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIVN240712C00009500 | 2024-06-26 12:18PM EDT | 9.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240712C00010000 | 2024-06-26 12:06PM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RIVN240712C00010500 | 2024-06-26 3:15PM EDT | 10.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| RIVN240712C00011000 | 2024-06-26 3:56PM EDT | 11.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| RIVN240712C00011500 | 2024-06-26 3:33PM EDT | 11.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| RIVN240712C00012000 | 2024-06-26 3:55PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 0.00% |
| RIVN240712C00012500 | 2024-06-26 3:40PM EDT | 12.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 0.00% |
| RIVN240712C00013000 | 2024-06-26 3:38PM EDT | 13.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| RIVN240712C00013500 | 2024-06-26 3:51PM EDT | 13.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| RIVN240712C00014000 | 2024-06-26 3:59PM EDT | 14.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| RIVN240712C00014500 | 2024-06-26 3:56PM EDT | 14.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| RIVN240712C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,263 | 0 | 3.13% |
| RIVN240712C00015500 | 2024-06-26 3:59PM EDT | 15.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| RIVN240712C00016000 | 2024-06-26 3:57PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,677 | 0 | 12.50% |
| RIVN240712C00017000 | 2024-06-26 3:58PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,393 | 0 | 25.00% |
| RIVN240712C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,426 | 0 | 50.00% |
| RIVN240712C00022500 | 2024-06-26 3:20PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00005500 | 2024-06-24 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240712P00006000 | 2024-06-26 9:37AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| RIVN240712P00006500 | 2024-06-21 9:36AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240712P00007000 | 2024-06-18 12:12PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIVN240712P00007500 | 2024-06-26 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240712P00008000 | 2024-06-26 12:46PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| RIVN240712P00008500 | 2024-06-26 2:37PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240712P00009000 | 2024-06-26 2:59PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| RIVN240712P00009500 | 2024-06-26 3:40PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| RIVN240712P00010000 | 2024-06-26 3:35PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 50.00% |
| RIVN240712P00010500 | 2024-06-26 3:57PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| RIVN240712P00011000 | 2024-06-26 3:50PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 25.00% |
| RIVN240712P00011500 | 2024-06-26 3:55PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| RIVN240712P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 25.00% |
| RIVN240712P00012500 | 2024-06-26 3:49PM EDT | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 25.00% |
| RIVN240712P00013000 | 2024-06-26 3:53PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 12.50% |
| RIVN240712P00013500 | 2024-06-26 3:58PM EDT | 13.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| RIVN240712P00014000 | 2024-06-26 3:59PM EDT | 14.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 6.25% |
| RIVN240712P00014500 | 2024-06-26 3:53PM EDT | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| RIVN240712P00015000 | 2024-06-26 3:54PM EDT | 15.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| RIVN240712P00017000 | 2024-06-26 1:41PM EDT | 17.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| RIVN240712P00020000 | 2024-06-26 3:57PM EDT | 20.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.