Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,966.72 +1,149.52 (+2.06%) CMC Crypto 200
1,181.57 -27.13 (-2.24%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809C00009500 | 2024-07-02 2:15PM EDT | 9.50 | 5.60 | 5.15 | 5.50 | 0.00 | - | 2 | 0 | 77.34% |
| RIVN240809C00010000 | 2024-07-05 11:32AM EDT | 10.00 | 4.75 | 4.80 | 5.05 | -0.10 | -2.06% | 66 | 101 | 92.19% |
| RIVN240809C00011000 | 2024-07-05 3:08PM EDT | 11.00 | 3.95 | 3.55 | 4.10 | +0.05 | +1.28% | 35 | 13 | 54.69% |
| RIVN240809C00011500 | 2024-07-05 11:20AM EDT | 11.50 | 3.46 | 3.40 | 3.90 | +0.09 | +2.67% | 10 | 18 | 89.84% |
| RIVN240809C00012000 | 2024-07-05 12:40PM EDT | 12.00 | 2.89 | 2.93 | 3.80 | -0.21 | -6.77% | 57 | 35 | 97.27% |
| RIVN240809C00012500 | 2024-07-05 2:42PM EDT | 12.50 | 2.60 | 2.43 | 2.96 | -0.45 | -14.75% | 28 | 12 | 72.95% |
| RIVN240809C00013000 | 2024-07-05 2:48PM EDT | 13.00 | 2.32 | 2.12 | 2.73 | -0.14 | -5.69% | 115 | 67 | 78.61% |
| RIVN240809C00013500 | 2024-07-03 10:27AM EDT | 13.50 | 1.92 | 1.80 | 2.41 | -0.48 | -20.00% | 1 | 66 | 78.32% |
| RIVN240809C00014000 | 2024-07-05 3:34PM EDT | 14.00 | 1.81 | 1.78 | 2.25 | +0.08 | +4.62% | 59 | 545 | 89.65% |
| RIVN240809C00014500 | 2024-07-05 3:43PM EDT | 14.50 | 1.58 | 1.34 | 1.90 | -0.12 | -7.06% | 76 | 138 | 81.45% |
| RIVN240809C00015000 | 2024-07-05 3:57PM EDT | 15.00 | 1.38 | 1.25 | 1.51 | +0.01 | +0.73% | 109 | 380 | 80.76% |
| RIVN240809C00015500 | 2024-07-05 3:53PM EDT | 15.50 | 1.55 | 1.09 | 1.55 | +0.34 | +28.10% | 144 | 198 | 88.48% |
| RIVN240809C00016000 | 2024-07-05 3:19PM EDT | 16.00 | 0.91 | 0.76 | 1.18 | -0.09 | -9.00% | 16 | 210 | 79.00% |
| RIVN240809C00016500 | 2024-07-05 3:54PM EDT | 16.50 | 0.81 | 0.78 | 1.02 | -0.01 | -1.22% | 61 | 40 | 83.79% |
| RIVN240809C00017000 | 2024-07-05 3:03PM EDT | 17.00 | 0.64 | 0.62 | 0.91 | -0.07 | -9.86% | 56 | 64 | 83.79% |
| RIVN240809C00017500 | 2024-07-05 3:20PM EDT | 17.50 | 0.58 | 0.45 | 0.75 | 0.00 | - | 85 | 190 | 80.86% |
| RIVN240809C00018000 | 2024-07-03 12:29PM EDT | 18.00 | 0.49 | 0.29 | 0.73 | 0.00 | - | 17 | 167 | 81.35% |
| RIVN240809C00019000 | 2024-07-05 12:54PM EDT | 19.00 | 0.34 | 0.19 | 0.45 | -0.05 | -12.82% | 10 | 37 | 78.61% |
| RIVN240809C00020000 | 2024-07-05 2:09PM EDT | 20.00 | 0.26 | 0.15 | 0.41 | -0.03 | -10.34% | 14 | 81 | 84.86% |
| RIVN240809C00021000 | 2024-07-05 11:14AM EDT | 21.00 | 0.19 | 0.18 | 0.74 | -0.08 | -29.63% | 5 | 25 | 109.38% |
| RIVN240809C00022000 | 2024-07-05 10:14AM EDT | 22.00 | 0.12 | 0.13 | 0.25 | -0.12 | -50.00% | 9 | 15 | 91.99% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809P00009500 | 2024-07-01 2:03PM EDT | 9.50 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 1 | 4 | 85.16% |
| RIVN240809P00010000 | 2024-07-05 2:10PM EDT | 10.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 35 | 21 | 82.81% |
| RIVN240809P00010500 | 2024-07-03 9:30AM EDT | 10.50 | 0.16 | 0.10 | 0.22 | 0.00 | - | 1 | 18 | 86.72% |
| RIVN240809P00011000 | 2024-07-05 1:27PM EDT | 11.00 | 0.20 | 0.15 | 0.17 | +0.02 | +11.11% | 11 | 103 | 77.54% |
| RIVN240809P00011500 | 2024-07-03 12:15PM EDT | 11.50 | 0.26 | 0.21 | 0.39 | 0.00 | - | 1 | 30 | 84.18% |
| RIVN240809P00012000 | 2024-07-05 3:55PM EDT | 12.00 | 0.32 | 0.11 | 0.37 | -0.04 | -11.11% | 115 | 209 | 68.36% |
| RIVN240809P00012500 | 2024-07-05 3:11PM EDT | 12.50 | 0.46 | 0.22 | 0.60 | +0.01 | +2.22% | 91 | 71 | 73.34% |
| RIVN240809P00013000 | 2024-07-05 11:52AM EDT | 13.00 | 0.67 | 0.28 | 0.62 | -0.03 | -4.29% | 12 | 29 | 65.82% |
| RIVN240809P00013500 | 2024-07-05 10:02AM EDT | 13.50 | 0.90 | 0.61 | 0.88 | +0.15 | +20.00% | 20 | 250 | 73.93% |
| RIVN240809P00014000 | 2024-07-05 3:07PM EDT | 14.00 | 1.00 | 0.94 | 1.10 | -0.05 | -4.76% | 10 | 281 | 77.73% |
| RIVN240809P00014500 | 2024-07-05 11:54AM EDT | 14.50 | 1.33 | 1.17 | 1.49 | +0.03 | +2.31% | 1 | 243 | 81.45% |
| RIVN240809P00015000 | 2024-07-05 3:00PM EDT | 15.00 | 1.50 | 1.43 | 1.53 | +0.46 | +44.23% | 21 | 217 | 74.80% |
© 2024 Yahoo. All rights reserved.