Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,715.62 +165.27 (+0.24%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-05-31 3:31PM EDT | 2.50 | 8.31 | 8.10 | 9.65 | +0.46 | +5.86% | 1 | 16 | 185.55% |
| RIVN241220C00005000 | 2024-05-31 11:06AM EDT | 5.00 | 5.97 | 5.95 | 6.80 | +0.47 | +8.55% | 10 | 329 | 104.49% |
| RIVN241220C00007500 | 2024-05-31 9:51AM EDT | 7.50 | 4.50 | 4.30 | 4.55 | -0.20 | -4.26% | 4 | 748 | 87.40% |
| RIVN241220C00009000 | 2024-05-31 9:41AM EDT | 9.00 | 3.55 | 3.55 | 3.65 | +0.10 | +2.90% | 1 | 1 | 86.96% |
| RIVN241220C00010000 | 2024-05-31 1:37PM EDT | 10.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 35 | 2,017 | 85.45% |
| RIVN241220C00011000 | 2024-05-31 2:47PM EDT | 11.00 | 2.69 | 2.64 | 2.91 | -0.22 | -7.56% | 158 | 44 | 87.89% |
| RIVN241220C00012500 | 2024-05-31 10:34AM EDT | 12.50 | 2.12 | 2.14 | 2.20 | -0.17 | -7.42% | 79 | 1,636 | 84.47% |
| RIVN241220C00014000 | 2024-05-31 10:19AM EDT | 14.00 | 1.56 | 1.71 | 1.77 | -0.25 | -13.81% | 2 | 1 | 83.59% |
| RIVN241220C00015000 | 2024-05-31 11:36AM EDT | 15.00 | 1.40 | 1.49 | 1.56 | -0.24 | -14.63% | 15 | 1,267 | 83.84% |
| RIVN241220C00016000 | 2024-05-31 3:01PM EDT | 16.00 | 1.35 | 1.30 | 1.35 | -0.03 | -2.17% | 12 | 104 | 83.55% |
| RIVN241220C00017500 | 2024-05-31 2:37PM EDT | 17.50 | 1.07 | 1.07 | 1.11 | -0.06 | -5.31% | 6 | 1,246 | 83.69% |
| RIVN241220C00019000 | 2024-05-30 3:06PM EDT | 19.00 | 0.89 | 0.87 | 1.00 | -0.05 | -5.32% | 1 | 2 | 85.06% |
| RIVN241220C00020000 | 2024-05-30 3:46PM EDT | 20.00 | 0.77 | 0.76 | 0.82 | -0.05 | -6.10% | 5 | 636 | 83.69% |
| RIVN241220C00022500 | 2024-05-30 3:06PM EDT | 22.50 | 0.63 | 0.56 | 0.60 | 0.00 | - | 8 | 300 | 83.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-05-31 1:25PM EDT | 2.50 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 200 | 280 | 108.98% |
| RIVN241220P00005000 | 2024-05-31 1:34PM EDT | 5.00 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 3 | 4,085 | 94.34% |
| RIVN241220P00007500 | 2024-05-31 1:36PM EDT | 7.50 | 1.00 | 0.95 | 0.99 | +0.01 | +1.01% | 7 | 4,848 | 85.74% |
| RIVN241220P00010000 | 2024-05-30 2:34PM EDT | 10.00 | 2.06 | 2.00 | 2.05 | +0.11 | +5.64% | 2 | 1,585 | 80.22% |
| RIVN241220P00011000 | 2024-05-30 10:11AM EDT | 11.00 | 2.72 | 2.54 | 2.87 | -0.07 | -2.51% | 1 | 1 | 83.06% |
| RIVN241220P00012500 | 2024-05-30 10:49AM EDT | 12.50 | 3.76 | 3.45 | 3.55 | 0.00 | - | 10 | 235 | 76.81% |
| RIVN241220P00014000 | 2024-05-30 11:07AM EDT | 14.00 | 4.85 | 4.50 | 4.65 | 0.00 | - | 2 | 2 | 76.03% |
| RIVN241220P00015000 | 2024-05-31 3:55PM EDT | 15.00 | 5.30 | 4.85 | 5.70 | -0.24 | -4.33% | 200 | 215 | 73.34% |
| RIVN241220P00017500 | 2024-05-24 3:41PM EDT | 17.50 | 7.72 | 7.30 | 7.45 | 0.00 | - | 4 | 41 | 73.34% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 20.00 | 10.18 | 9.50 | 9.65 | 0.00 | - | - | 10 | 71.68% |
© 2024 Yahoo. All rights reserved.