Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,344.09 +12.39 (+0.37%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,727.37 -362.56 (-2.00%) FTSE 100
8,219.23 -6.10 (-0.07%) Bitcoin USD
60,749.61 -859.82 (-1.40%) CMC Crypto 200
1,261.92 -4.22 (-0.33%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-06-26 10:59AM EDT | 2.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018C00005000 | 2024-06-26 1:28PM EDT | 5.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIVN241018C00006000 | 2024-06-26 9:42AM EDT | 6.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018C00007500 | 2024-06-26 3:27PM EDT | 7.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| RIVN241018C00009000 | 2024-06-26 3:09PM EDT | 9.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| RIVN241018C00010000 | 2024-06-26 3:58PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| RIVN241018C00011000 | 2024-06-26 1:30PM EDT | 11.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| RIVN241018C00012500 | 2024-06-26 3:51PM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| RIVN241018C00014000 | 2024-06-26 3:09PM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| RIVN241018C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3,488 | 0 | 0.78% |
| RIVN241018C00016000 | 2024-06-26 3:59PM EDT | 16.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 3.13% |
| RIVN241018C00017500 | 2024-06-26 3:47PM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| RIVN241018C00019000 | 2024-06-26 3:43PM EDT | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| RIVN241018C00020000 | 2024-06-26 3:58PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 12.50% |
| RIVN241018C00022500 | 2024-06-26 3:39PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| RIVN241018C00025000 | 2024-06-26 3:46PM EDT | 25.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 25.00% |
| RIVN241018C00027500 | 2024-06-26 3:53PM EDT | 27.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| RIVN241018C00030000 | 2024-06-26 3:04PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| RIVN241018C00032500 | 2024-06-26 1:37PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| RIVN241018C00035000 | 2024-06-26 3:15PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| RIVN241018C00037500 | 2024-06-26 2:03PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-06-26 10:03AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RIVN241018P00004000 | 2024-06-26 9:41AM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN241018P00005000 | 2024-06-26 12:45PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| RIVN241018P00006000 | 2024-06-26 3:41PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| RIVN241018P00007500 | 2024-06-26 3:57PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| RIVN241018P00009000 | 2024-06-26 3:32PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| RIVN241018P00010000 | 2024-06-26 3:32PM EDT | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,596 | 0 | 12.50% |
| RIVN241018P00011000 | 2024-06-26 3:04PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| RIVN241018P00012500 | 2024-06-26 3:59PM EDT | 12.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 6.25% |
| RIVN241018P00014000 | 2024-06-26 3:36PM EDT | 14.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| RIVN241018P00015000 | 2024-06-26 3:55PM EDT | 15.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| RIVN241018P00016000 | 2024-06-26 2:41PM EDT | 16.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RIVN241018P00017500 | 2024-06-26 12:43PM EDT | 17.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| RIVN241018P00020000 | 2024-06-26 2:34PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 22.50 | 12.08 | 11.50 | 11.65 | 0.00 | - | 1 | 299 | 178.91% |
| RIVN241018P00025000 | 2024-06-26 3:03PM EDT | 25.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 256.20% |
| RIVN241018P00030000 | 2024-06-26 11:33AM EDT | 30.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018P00032500 | 2024-06-26 1:18PM EDT | 32.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 235.16% |
© 2024 Yahoo. All rights reserved.