Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,848.23 +1,728.91 (+2.65%) CMC Crypto 200
1,366.38 -7.46 (-0.54%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 7.85 | 8.20 | 0.00 | - | 3 | 113 | 225.00% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 7.90 | 8.10 | 0.00 | - | 5 | 18 | 50.00% |
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2024-08-16 | 7.95 | 7.90 | 8.25 | 0.00 | - | 1 | 23 | 169.53% |
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2024-09-20 | 8.75 | 7.80 | 8.30 | 0.00 | - | 30 | 71 | 133.59% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.75 | 8.30 | 0.00 | - | 10 | 106 | 107.81% |
| RIVN241220C00002500 | 2024-05-15 1:02PM EDT | 2024-12-20 | 7.80 | 6.70 | 9.60 | 0.00 | - | 2 | 5 | 127.73% |
| RIVN250117C00002500 | 2024-05-15 3:13PM EDT | 2025-01-17 | 7.70 | 8.00 | 8.70 | -0.08 | -1.03% | 1 | 932 | 152.34% |
| RIVN250321C00002500 | 2024-05-13 3:34PM EDT | 2025-03-21 | 8.60 | 7.20 | 8.60 | 0.00 | - | 1 | 9 | 165.04% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 7.30 | 9.20 | 0.00 | - | 6 | 18 | 107.81% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 7.30 | 10.20 | 0.00 | - | - | 4 | 143.95% |
| RIVN251219C00002500 | 2024-05-17 2:13PM EDT | 2025-12-19 | 10.50 | 8.15 | 8.50 | +1.37 | +15.01% | 1 | 306 | 96.68% |
| RIVN260116C00002500 | 2024-05-17 9:39AM EDT | 2026-01-16 | 7.96 | 8.10 | 10.60 | -1.64 | -17.08% | 1 | 635 | 177.93% |
| RIVN261218C00002500 | 2024-05-17 3:56PM EDT | 2026-12-18 | 8.55 | 8.30 | 8.95 | +0.22 | +2.64% | 7 | 468 | 95.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-14 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,558 | 181.25% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 211 | 185.16% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 453 | 159.38% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 101 | 1,625 | 133.59% |
| RIVN241018P00002500 | 2024-05-17 10:03AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 12 | 1,396 | 113.28% |
| RIVN241220P00002500 | 2024-05-17 1:05PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 172 | 126 | 109.77% |
| RIVN250117P00002500 | 2024-05-16 2:09PM EDT | 2025-01-17 | 0.12 | 0.06 | 0.16 | 0.00 | - | 120 | 6,810 | 112.11% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.12 | 0.49 | 0.00 | - | 5 | 13 | 130.08% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.01 | 0.50 | 0.00 | - | 2 | 5 | 108.40% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.20 | 0.70 | 0.00 | - | 4 | 12 | 117.38% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.40 | 0.49 | 0.00 | - | 2 | 7,021 | 107.42% |
| RIVN260116P00002500 | 2024-05-17 3:11PM EDT | 2026-01-16 | 0.44 | 0.36 | 0.50 | -0.03 | -6.38% | 21 | 14,393 | 103.61% |
| RIVN261218P00002500 | 2024-05-17 2:23PM EDT | 2026-12-18 | 0.66 | 0.41 | 0.77 | +0.01 | +1.54% | 7 | 47 | 93.65% |
© 2024 Yahoo. All rights reserved.