Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,343.54 +11.84 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,725.86 -364.07 (-2.01%) FTSE 100
8,218.59 -6.74 (-0.08%) Bitcoin USD
60,815.26 -719.95 (-1.17%) CMC Crypto 200
1,263.81 -2.33 (-0.18%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-12 11:26AM EDT | 3.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 7.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240726C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240726C00009500 | 2024-06-24 9:40AM EDT | 9.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240726C00010000 | 2024-06-26 3:35PM EDT | 10.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| RIVN240726C00010500 | 2024-06-26 12:16PM EDT | 10.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RIVN240726C00011000 | 2024-06-26 2:09PM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| RIVN240726C00011500 | 2024-06-26 3:56PM EDT | 11.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RIVN240726C00012000 | 2024-06-26 3:50PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| RIVN240726C00012500 | 2024-06-26 3:45PM EDT | 12.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| RIVN240726C00013000 | 2024-06-26 3:25PM EDT | 13.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RIVN240726C00013500 | 2024-06-26 3:09PM EDT | 13.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| RIVN240726C00014000 | 2024-06-26 3:50PM EDT | 14.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| RIVN240726C00014500 | 2024-06-26 3:51PM EDT | 14.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| RIVN240726C00015000 | 2024-06-26 3:58PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 1.56% |
| RIVN240726C00015500 | 2024-06-26 3:40PM EDT | 15.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| RIVN240726C00016000 | 2024-06-26 3:48PM EDT | 16.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 6.25% |
| RIVN240726C00016500 | 2024-06-26 3:58PM EDT | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| RIVN240726C00017000 | 2024-06-26 3:58PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| RIVN240726C00017500 | 2024-06-26 3:50PM EDT | 17.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| RIVN240726C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00005500 | 2024-06-21 1:47PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN240726P00006000 | 2024-06-24 2:31PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RIVN240726P00006500 | 2024-06-26 9:38AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIVN240726P00007000 | 2024-06-26 11:06AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIVN240726P00007500 | 2024-06-26 3:40PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240726P00008000 | 2024-06-26 1:22PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| RIVN240726P00008500 | 2024-06-26 1:33PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RIVN240726P00009000 | 2024-06-26 2:28PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| RIVN240726P00009500 | 2024-06-26 3:41PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| RIVN240726P00010000 | 2024-06-26 3:57PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| RIVN240726P00010500 | 2024-06-26 3:24PM EDT | 10.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| RIVN240726P00011000 | 2024-06-26 3:51PM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| RIVN240726P00011500 | 2024-06-26 3:55PM EDT | 11.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| RIVN240726P00012000 | 2024-06-26 3:53PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| RIVN240726P00012500 | 2024-06-26 3:50PM EDT | 12.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| RIVN240726P00013000 | 2024-06-26 3:57PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| RIVN240726P00013500 | 2024-06-26 3:52PM EDT | 13.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| RIVN240726P00014000 | 2024-06-26 3:59PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| RIVN240726P00014500 | 2024-06-26 3:44PM EDT | 14.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 1.56% |
| RIVN240726P00015000 | 2024-06-26 3:59PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,026 | 0 | 0.00% |
| RIVN240726P00017500 | 2024-06-26 3:55PM EDT | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.