Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,582.42 +322.96 (+0.49%) CMC Crypto 200
1,379.05 -38.82 (-2.74%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-06-03 9:34AM EDT | 2.50 | 8.80 | 8.20 | 8.45 | 0.00 | - | 1 | 73 | 164.84% |
| RIVN240920C00005000 | 2024-06-07 10:48AM EDT | 5.00 | 6.85 | 5.95 | 6.05 | 0.00 | - | 1 | 190 | 102.73% |
| RIVN240920C00006000 | 2024-06-11 10:33AM EDT | 6.00 | 5.92 | 5.05 | 5.15 | 0.00 | - | - | 9 | 96.09% |
| RIVN240920C00007500 | 2024-06-14 1:55PM EDT | 7.50 | 3.90 | 3.85 | 4.90 | -0.34 | -8.02% | 1 | 700 | 125.29% |
| RIVN240920C00009000 | 2024-06-13 10:02AM EDT | 9.00 | 3.25 | 2.84 | 3.05 | -0.30 | -8.45% | 2 | 18 | 91.89% |
| RIVN240920C00010000 | 2024-06-14 3:37PM EDT | 10.00 | 2.32 | 2.29 | 2.33 | -0.27 | -10.42% | 132 | 13,437 | 86.33% |
| RIVN240920C00011000 | 2024-06-14 3:47PM EDT | 11.00 | 1.87 | 1.83 | 1.86 | -0.28 | -13.02% | 30 | 209 | 85.35% |
| RIVN240920C00012500 | 2024-06-14 1:55PM EDT | 12.50 | 1.31 | 1.30 | 1.33 | -0.15 | -10.27% | 92 | 8,494 | 84.96% |
| RIVN240920C00014000 | 2024-06-14 2:38PM EDT | 14.00 | 0.93 | 0.93 | 0.95 | -0.10 | -9.71% | 171 | 5,341 | 85.16% |
| RIVN240920C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.76 | 0.74 | 0.80 | -0.10 | -11.63% | 262 | 12,383 | 86.23% |
| RIVN240920C00016000 | 2024-06-14 3:58PM EDT | 16.00 | 0.60 | 0.60 | 0.63 | -0.07 | -10.45% | 7 | 112 | 86.23% |
| RIVN240920C00017500 | 2024-06-14 11:58AM EDT | 17.50 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 2 | 2,772 | 87.21% |
| RIVN240920C00019000 | 2024-06-14 1:14PM EDT | 19.00 | 0.36 | 0.32 | 0.36 | -0.04 | -10.00% | 11 | 577 | 88.09% |
| RIVN240920C00020000 | 2024-06-14 3:42PM EDT | 20.00 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 47 | 6,781 | 88.87% |
| RIVN240920C00022500 | 2024-06-14 3:01PM EDT | 22.50 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 1 | 5,406 | 90.04% |
| RIVN240920C00025000 | 2024-06-14 1:46PM EDT | 25.00 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 5 | 4,475 | 92.97% |
| RIVN240920C00027500 | 2024-06-12 3:43PM EDT | 27.50 | 0.13 | 0.04 | 0.11 | 0.00 | - | 3 | 643 | 91.80% |
| RIVN240920C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 19 | 7,573 | 94.92% |
| RIVN240920C00032500 | 2024-06-13 2:40PM EDT | 32.50 | 0.04 | 0.02 | 0.15 | 0.00 | - | 100 | 834 | 106.25% |
| RIVN240920C00035000 | 2024-06-14 1:46PM EDT | 35.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 1,987 | 98.44% |
| RIVN240920C00037500 | 2024-06-14 2:31PM EDT | 37.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 29 | 3,430 | 98.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-06-10 10:26AM EDT | 2.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 1,623 | 157.81% |
| RIVN240920P00004000 | 2024-06-12 1:45PM EDT | 4.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 120 | 117.97% |
| RIVN240920P00005000 | 2024-06-13 2:09PM EDT | 5.00 | 0.08 | 0.06 | 0.20 | 0.00 | - | 11 | 15,768 | 104.69% |
| RIVN240920P00006000 | 2024-06-14 1:50PM EDT | 6.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 5 | 380 | 90.23% |
| RIVN240920P00007500 | 2024-06-14 3:27PM EDT | 7.50 | 0.43 | 0.42 | 0.45 | +0.03 | +7.50% | 41 | 19,476 | 85.35% |
| RIVN240920P00009000 | 2024-06-14 1:58PM EDT | 9.00 | 0.90 | 0.89 | 0.92 | +0.04 | +4.65% | 3 | 252 | 83.11% |
| RIVN240920P00010000 | 2024-06-14 11:06AM EDT | 10.00 | 1.33 | 1.32 | 1.35 | +0.07 | +5.56% | 306 | 18,042 | 81.64% |
| RIVN240920P00011000 | 2024-06-14 11:00AM EDT | 11.00 | 1.76 | 1.84 | 1.88 | +0.06 | +3.53% | 64 | 427 | 80.57% |
| RIVN240920P00012500 | 2024-06-14 3:21PM EDT | 12.50 | 2.80 | 2.81 | 2.83 | +0.18 | +6.87% | 80 | 1,864 | 79.79% |
| RIVN240920P00014000 | 2024-06-12 10:03AM EDT | 14.00 | 3.10 | 3.90 | 4.00 | 0.00 | - | 22 | 100 | 79.88% |
| RIVN240920P00015000 | 2024-06-14 9:32AM EDT | 15.00 | 4.65 | 4.70 | 4.80 | +0.68 | +17.13% | 1 | 8,861 | 79.00% |
| RIVN240920P00017500 | 2024-06-12 9:46AM EDT | 17.50 | 5.75 | 6.90 | 7.00 | 0.00 | - | 1 | 6,395 | 78.91% |
| RIVN240920P00019000 | 2024-06-05 9:30AM EDT | 19.00 | 8.03 | 8.25 | 8.40 | 0.00 | - | - | 1 | 77.15% |
| RIVN240920P00020000 | 2024-06-13 1:19PM EDT | 20.00 | 8.96 | 9.20 | 9.30 | 0.00 | - | 30 | 2,076 | 74.02% |
| RIVN240920P00022500 | 2024-06-06 12:13PM EDT | 22.50 | 11.20 | 11.60 | 11.75 | 0.00 | - | 29 | 597 | 72.27% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 123.54% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 191.60% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 180.27% |
© 2024 Yahoo. All rights reserved.