Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,251.20 +183.60 (+0.28%) CMC Crypto 200
1,407.10 -10.77 (-0.76%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-06-06 10:42AM EDT | 2.50 | 8.85 | 8.25 | 8.45 | 0.00 | - | 1 | 20 | 207.81% |
| RIVN240816C00005000 | 2024-06-10 11:30AM EDT | 5.00 | 6.90 | 5.75 | 6.00 | 0.00 | - | 2 | 70 | 129.69% |
| RIVN240816C00007500 | 2024-06-14 1:39PM EDT | 7.50 | 3.77 | 3.55 | 3.75 | -0.29 | -7.14% | 6 | 1,039 | 90.23% |
| RIVN240816C00009000 | 2024-06-14 3:41PM EDT | 9.00 | 2.66 | 2.59 | 2.83 | -0.16 | -5.67% | 8 | 497 | 99.51% |
| RIVN240816C00010000 | 2024-06-14 3:39PM EDT | 10.00 | 2.03 | 2.02 | 2.24 | -0.26 | -11.35% | 410 | 6,834 | 97.75% |
| RIVN240816C00011000 | 2024-06-14 2:59PM EDT | 11.00 | 1.55 | 1.53 | 1.56 | -0.14 | -8.28% | 255 | 2,114 | 90.43% |
| RIVN240816C00012500 | 2024-06-14 3:53PM EDT | 12.50 | 1.02 | 1.01 | 1.04 | -0.11 | -9.73% | 318 | 20,963 | 90.63% |
| RIVN240816C00014000 | 2024-06-14 3:26PM EDT | 14.00 | 0.69 | 0.67 | 0.69 | -0.06 | -8.00% | 25 | 1,031 | 91.41% |
| RIVN240816C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.52 | 0.50 | 0.53 | -0.08 | -13.33% | 73 | 20,669 | 91.70% |
| RIVN240816C00016000 | 2024-06-14 9:34AM EDT | 16.00 | 0.48 | 0.39 | 0.41 | +0.03 | +6.67% | 2 | 1,005 | 92.77% |
| RIVN240816C00017500 | 2024-06-14 3:43PM EDT | 17.50 | 0.29 | 0.26 | 0.31 | -0.02 | -6.45% | 20,130 | 12,134 | 95.31% |
| RIVN240816C00019000 | 2024-06-13 1:02PM EDT | 19.00 | 0.20 | 0.18 | 0.23 | -0.02 | -9.09% | 1 | 39 | 97.27% |
| RIVN240816C00020000 | 2024-06-14 11:41AM EDT | 20.00 | 0.16 | 0.14 | 0.19 | -0.04 | -20.00% | 2 | 4,773 | 98.24% |
| RIVN240816C00022500 | 2024-06-14 2:35PM EDT | 22.50 | 0.10 | 0.07 | 0.12 | 0.00 | - | 10 | 878 | 99.80% |
| RIVN240816C00025000 | 2024-06-13 1:44PM EDT | 25.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 100 | 1,505 | 102.34% |
| RIVN240816C00027500 | 2024-06-14 9:32AM EDT | 27.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 1,789 | 107.03% |
| RIVN240816C00030000 | 2024-06-14 11:41AM EDT | 30.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1 | 6,076 | 108.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-06-10 3:25PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 454 | 195.31% |
| RIVN240816P00004000 | 2024-05-31 2:37PM EDT | 4.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 31 | 140.63% |
| RIVN240816P00005000 | 2024-06-13 2:35PM EDT | 5.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 80 | 659 | 119.92% |
| RIVN240816P00006000 | 2024-06-13 2:39PM EDT | 6.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 20 | 21 | 97.66% |
| RIVN240816P00007500 | 2024-06-14 3:16PM EDT | 7.50 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 186 | 10,046 | 92.58% |
| RIVN240816P00009000 | 2024-06-14 3:53PM EDT | 9.00 | 0.68 | 0.67 | 0.70 | +0.10 | +17.24% | 27 | 838 | 89.16% |
| RIVN240816P00010000 | 2024-06-14 3:50PM EDT | 10.00 | 1.08 | 1.07 | 1.09 | +0.11 | +11.34% | 187 | 18,372 | 87.30% |
| RIVN240816P00011000 | 2024-06-14 3:58PM EDT | 11.00 | 1.60 | 1.58 | 1.61 | +0.12 | +8.11% | 230 | 1,099 | 86.43% |
| RIVN240816P00012500 | 2024-06-14 3:58PM EDT | 12.50 | 2.56 | 2.54 | 2.58 | +0.20 | +8.47% | 73 | 12,249 | 85.74% |
| RIVN240816P00014000 | 2024-06-13 12:16PM EDT | 14.00 | 3.55 | 3.65 | 3.75 | +0.30 | +9.23% | 1 | 237 | 84.96% |
| RIVN240816P00015000 | 2024-06-14 1:02PM EDT | 15.00 | 4.50 | 4.50 | 4.60 | +0.10 | +2.27% | 30 | 3,218 | 85.55% |
| RIVN240816P00016000 | 2024-06-12 1:48PM EDT | 16.00 | 4.40 | 5.40 | 5.50 | 0.00 | - | 86 | 91 | 87.11% |
| RIVN240816P00017500 | 2024-06-12 3:52PM EDT | 17.50 | 5.93 | 6.75 | 6.85 | 0.00 | - | 6 | 244 | 84.18% |
| RIVN240816P00020000 | 2024-06-14 11:52AM EDT | 20.00 | 9.15 | 9.15 | 9.25 | +0.85 | +10.24% | 2 | 565 | 84.77% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 138.48% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 92.97% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 15.95 | 16.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.