Singapore markets open in 2 hours 44 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,995.29 +1,006.76 (+1.62%) CMC Crypto 200
1,351.46 +49.39 (+3.79%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00007500 | 2024-06-26 9:33AM EDT | 7.50 | 8.05 | 4.70 | 6.55 | 0.00 | - | 1 | 10 | 139.06% |
| RIVN240802C00008000 | 2024-06-27 12:39PM EDT | 8.00 | 6.65 | 5.80 | 6.10 | 0.00 | - | 1 | 6 | 95.31% |
| RIVN240802C00008500 | 2024-06-28 9:38AM EDT | 8.50 | 6.50 | 5.00 | 7.60 | 0.00 | - | 1 | 2 | 215.63% |
| RIVN240802C00009000 | 2024-07-01 2:15PM EDT | 9.00 | 5.43 | 4.85 | 7.05 | +0.33 | +6.47% | 30 | 36 | 213.28% |
| RIVN240802C00009500 | 2024-07-01 12:19PM EDT | 9.50 | 4.50 | 4.35 | 5.55 | +0.40 | +9.76% | 2 | 4 | 146.29% |
| RIVN240802C00010000 | 2024-07-01 1:25PM EDT | 10.00 | 4.05 | 3.95 | 4.70 | +0.28 | +7.43% | 10 | 91 | 119.34% |
| RIVN240802C00010500 | 2024-07-01 12:14PM EDT | 10.50 | 3.85 | 2.93 | 3.70 | -0.65 | -14.44% | 17 | 71 | 93.55% |
| RIVN240802C00011000 | 2024-06-28 9:31AM EDT | 11.00 | 3.75 | 3.05 | 3.50 | 0.00 | - | 1 | 548 | 90.23% |
| RIVN240802C00011500 | 2024-07-01 2:15PM EDT | 11.50 | 3.10 | 2.65 | 2.79 | +0.85 | +37.78% | 8 | 183 | 73.63% |
| RIVN240802C00012000 | 2024-07-01 10:33AM EDT | 12.00 | 2.29 | 2.03 | 3.00 | +0.33 | +16.84% | 6 | 459 | 86.72% |
| RIVN240802C00012500 | 2024-06-28 1:41PM EDT | 12.50 | 1.72 | 1.78 | 2.23 | 0.00 | - | 5 | 248 | 73.44% |
| RIVN240802C00013000 | 2024-07-01 3:58PM EDT | 13.00 | 1.64 | 1.54 | 1.81 | +0.22 | +15.49% | 87 | 432 | 71.88% |
| RIVN240802C00013500 | 2024-07-01 2:19PM EDT | 13.50 | 1.68 | 1.19 | 1.63 | +0.58 | +52.73% | 52 | 245 | 72.36% |
| RIVN240802C00014000 | 2024-07-01 3:57PM EDT | 14.00 | 1.15 | 0.93 | 1.24 | +0.17 | +17.35% | 751 | 826 | 67.29% |
| RIVN240802C00014500 | 2024-07-01 3:41PM EDT | 14.50 | 1.01 | 0.91 | 1.12 | +0.26 | +34.67% | 443 | 294 | 75.49% |
| RIVN240802C00015000 | 2024-07-01 3:56PM EDT | 15.00 | 0.77 | 0.75 | 0.96 | +0.12 | +18.46% | 394 | 713 | 76.66% |
| RIVN240802C00015500 | 2024-07-01 2:55PM EDT | 15.50 | 0.78 | 0.42 | 0.83 | +0.26 | +50.00% | 82 | 232 | 71.68% |
| RIVN240802C00016000 | 2024-07-01 1:56PM EDT | 16.00 | 0.72 | 0.40 | 0.68 | +0.26 | +56.52% | 98 | 476 | 74.32% |
| RIVN240802C00016500 | 2024-07-01 3:12PM EDT | 16.50 | 0.50 | 0.40 | 0.56 | +0.16 | +47.06% | 98 | 472 | 77.64% |
| RIVN240802C00017000 | 2024-07-01 3:07PM EDT | 17.00 | 0.43 | 0.33 | 0.39 | +0.10 | +30.30% | 323 | 576 | 75.39% |
| RIVN240802C00017500 | 2024-07-01 3:34PM EDT | 17.50 | 0.29 | 0.25 | 0.37 | +0.02 | +7.41% | 527 | 669 | 77.34% |
| RIVN240802C00018000 | 2024-07-01 2:43PM EDT | 18.00 | 0.30 | 0.19 | 0.44 | +0.08 | +36.36% | 203 | 300 | 83.59% |
| RIVN240802C00019000 | 2024-07-01 2:55PM EDT | 19.00 | 0.20 | 0.01 | 0.18 | +0.04 | +25.00% | 28 | 31 | 68.36% |
| RIVN240802C00020000 | 2024-07-01 3:11PM EDT | 20.00 | 0.16 | 0.11 | 0.13 | +0.04 | +33.33% | 547 | 1,189 | 80.86% |
| RIVN240802C00021000 | 2024-07-01 2:25PM EDT | 21.00 | 0.12 | 0.07 | 0.16 | +0.01 | +9.09% | 9 | 41 | 87.89% |
| RIVN240802C00022000 | 2024-07-01 12:33PM EDT | 22.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 96 | 118 | 89.45% |
| RIVN240802C00022500 | 2024-07-01 12:01PM EDT | 22.50 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 15 | 353 | 89.45% |
| RIVN240802C00023000 | 2024-07-01 10:55AM EDT | 23.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 81 | 56 | 91.41% |
| RIVN240802C00024000 | 2024-07-01 2:29PM EDT | 24.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 26 | 197 | 91.41% |
| RIVN240802C00025000 | 2024-07-01 12:16PM EDT | 25.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 104 | 420 | 100.00% |
| RIVN240802C00026000 | 2024-06-28 12:04PM EDT | 26.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 112 | 100.39% |
| RIVN240802C00027000 | 2024-07-01 10:17AM EDT | 27.00 | 0.03 | 0.03 | 0.21 | -0.02 | -40.00% | 9 | 62 | 126.56% |
| RIVN240802C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 194.92% |
| RIVN240802C00029000 | 2024-07-01 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 30 | 88 | 125.78% |
| RIVN240802C00030000 | 2024-07-01 3:46PM EDT | 30.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 15 | 146 | 125.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 41 | 103 | 248.44% |
| RIVN240802P00006500 | 2024-06-26 12:09PM EDT | 6.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 10 | 123.44% |
| RIVN240802P00007000 | 2024-07-01 9:33AM EDT | 7.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 20 | 54 | 107.81% |
| RIVN240802P00007500 | 2024-07-01 3:45PM EDT | 7.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 102 | 74 | 104.69% |
| RIVN240802P00008000 | 2024-07-01 11:28AM EDT | 8.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 60 | 194 | 92.19% |
| RIVN240802P00008500 | 2024-07-01 12:04PM EDT | 8.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 90 | 103 | 85.94% |
| RIVN240802P00009000 | 2024-07-01 3:32PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 26 | 329 | 81.25% |
| RIVN240802P00009500 | 2024-07-01 1:52PM EDT | 9.50 | 0.06 | 0.03 | 0.17 | -0.04 | -40.00% | 200 | 76 | 87.89% |
| RIVN240802P00010000 | 2024-07-01 3:53PM EDT | 10.00 | 0.08 | 0.03 | 0.08 | -0.05 | -38.46% | 36 | 289 | 68.36% |
| RIVN240802P00010500 | 2024-07-01 3:49PM EDT | 10.50 | 0.09 | 0.10 | 0.14 | -0.10 | -52.63% | 11 | 526 | 72.27% |
| RIVN240802P00011000 | 2024-07-01 3:24PM EDT | 11.00 | 0.16 | 0.16 | 0.20 | -0.12 | -42.86% | 84 | 330 | 71.09% |
| RIVN240802P00011500 | 2024-07-01 2:29PM EDT | 11.50 | 0.20 | 0.24 | 0.32 | -0.18 | -47.37% | 172 | 315 | 71.68% |
| RIVN240802P00012000 | 2024-07-01 3:53PM EDT | 12.00 | 0.36 | 0.25 | 0.39 | -0.18 | -33.33% | 80 | 671 | 64.65% |
| RIVN240802P00012500 | 2024-07-01 3:32PM EDT | 12.50 | 0.44 | 0.45 | 0.56 | -0.34 | -43.59% | 554 | 640 | 67.58% |
| RIVN240802P00013000 | 2024-07-01 3:33PM EDT | 13.00 | 0.62 | 0.66 | 0.80 | -0.38 | -38.00% | 86 | 218 | 70.22% |
| RIVN240802P00013500 | 2024-07-01 3:53PM EDT | 13.50 | 0.90 | 0.80 | 1.05 | -0.35 | -28.00% | 187 | 167 | 68.36% |
| RIVN240802P00014000 | 2024-07-01 3:30PM EDT | 14.00 | 1.03 | 0.93 | 1.20 | -0.44 | -29.93% | 257 | 259 | 61.33% |
| RIVN240802P00014500 | 2024-07-01 2:31PM EDT | 14.50 | 1.20 | 1.26 | 1.65 | -0.64 | -34.78% | 39 | 79 | 67.09% |
| RIVN240802P00015000 | 2024-07-01 3:27PM EDT | 15.00 | 1.60 | 1.60 | 1.91 | -0.69 | -30.13% | 19 | 96 | 65.53% |
| RIVN240802P00015500 | 2024-07-01 3:06PM EDT | 15.50 | 1.90 | 1.84 | 2.25 | -0.75 | -28.30% | 36 | 64 | 61.13% |
| RIVN240802P00016000 | 2024-07-01 9:49AM EDT | 16.00 | 2.71 | 2.14 | 2.79 | -0.09 | -3.21% | 1 | 67 | 63.48% |
| RIVN240802P00016500 | 2024-06-27 9:43AM EDT | 16.50 | 2.65 | 2.69 | 3.45 | -0.70 | -20.90% | 3 | 36 | 78.32% |
| RIVN240802P00017000 | 2024-06-28 2:55PM EDT | 17.00 | 3.85 | 2.98 | 4.20 | 0.00 | - | 21 | 42 | 86.82% |
| RIVN240802P00017500 | 2024-06-26 10:46AM EDT | 17.50 | 3.20 | 3.75 | 4.10 | 0.00 | - | - | 3 | 80.27% |
| RIVN240802P00018000 | 2024-07-01 3:51PM EDT | 18.00 | 4.20 | 4.15 | 4.90 | -0.40 | -8.70% | 5 | 1 | 94.53% |
| RIVN240802P00019000 | 2024-06-27 9:55AM EDT | 19.00 | 4.95 | 4.55 | 5.65 | -0.31 | -5.89% | 30 | 5 | 51.56% |
| RIVN240802P00020000 | 2024-06-26 1:37PM EDT | 20.00 | 5.95 | 6.05 | 6.35 | 0.00 | - | - | 23 | 80.86% |
| RIVN240802P00021000 | 2024-06-26 12:24PM EDT | 21.00 | 6.70 | 6.20 | 8.25 | 0.00 | - | - | 1 | 92.58% |
| RIVN240802P00023000 | 2024-06-28 1:21PM EDT | 23.00 | 9.53 | 7.45 | 10.90 | 0.00 | - | 4 | 2 | 98.05% |
© 2024 Yahoo. All rights reserved.