Singapore markets open in 36 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,319.34 -853.87 (-1.22%) CMC Crypto 200
1,505.30 -21.12 (-1.38%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00020000 | 2024-05-16 12:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 95 | 350.00% |
| RIVN240531C00020000 | 2024-05-22 2:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 739 | 165.63% |
| RIVN240607C00020000 | 2024-05-22 11:05AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 223 | 131.25% |
| RIVN240614C00020000 | 2024-05-17 3:17PM EDT | 2024-06-14 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 313 | 109.38% |
| RIVN240621C00020000 | 2024-05-22 3:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 358 | 22,920 | 109.38% |
| RIVN240628C00020000 | 2024-05-22 3:52PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 3 | 410 | 96.88% |
| RIVN240719C00020000 | 2024-05-22 3:22PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 147 | 4,920 | 86.72% |
| RIVN240816C00020000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 0.20 | 0.09 | 0.22 | +0.04 | +25.00% | 24 | 11,445 | 83.59% |
| RIVN240920C00020000 | 2024-05-22 3:51PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.35 | +0.07 | +28.00% | 74 | 5,050 | 84.67% |
| RIVN241018C00020000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 0.42 | 0.42 | 0.44 | +0.07 | +20.00% | 256 | 5,533 | 82.23% |
| RIVN241220C00020000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 0.75 | 0.69 | 0.80 | +0.13 | +20.97% | 61 | 547 | 82.32% |
| RIVN250117C00020000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 0.90 | 0.68 | 0.90 | +0.19 | +26.76% | 158 | 30,943 | 79.00% |
| RIVN250321C00020000 | 2024-05-22 3:31PM EDT | 2025-03-21 | 1.12 | 0.98 | 1.35 | +0.13 | +13.13% | 155 | 478 | 81.59% |
| RIVN250620C00020000 | 2024-05-22 3:35PM EDT | 2025-06-20 | 1.49 | 1.35 | 1.67 | +0.19 | +14.62% | 11 | 4,061 | 79.98% |
| RIVN250919C00020000 | 2024-05-22 10:55AM EDT | 2025-09-19 | 1.70 | 1.64 | 2.60 | +0.06 | +3.66% | 3 | 3,003 | 84.86% |
| RIVN251219C00020000 | 2024-05-22 3:19PM EDT | 2025-12-19 | 2.10 | 1.98 | 2.37 | +0.17 | +8.81% | 4 | 5,307 | 78.91% |
| RIVN260116C00020000 | 2024-05-22 3:58PM EDT | 2026-01-16 | 2.23 | 2.09 | 2.42 | +0.30 | +15.54% | 82 | 12,464 | 78.52% |
| RIVN261218C00020000 | 2024-05-22 3:32PM EDT | 2026-12-18 | 3.20 | 3.10 | 3.25 | +0.25 | +8.47% | 29 | 2,495 | 76.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00020000 | 2024-05-14 10:11AM EDT | 2024-06-14 | 8.14 | 8.30 | 9.60 | 0.00 | - | - | 3 | 189.45% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 2024-06-21 | 9.75 | 9.10 | 9.45 | 0.00 | - | 1 | 48 | 140.23% |
| RIVN240719P00020000 | 2024-05-21 12:25PM EDT | 2024-07-19 | 9.95 | 9.20 | 9.40 | 0.00 | - | 1 | 14 | 50.00% |
| RIVN240816P00020000 | 2024-05-16 11:32AM EDT | 2024-08-16 | 9.80 | 9.15 | 9.70 | 0.00 | - | 5 | 561 | 79.69% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 2024-09-20 | 9.20 | 8.40 | 9.55 | 0.00 | - | 1 | 2,122 | 78.81% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 2024-10-18 | 8.98 | 9.15 | 9.60 | 0.00 | - | 71 | 247 | 54.88% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 2024-12-20 | 10.18 | 8.75 | 10.55 | 0.00 | - | - | 10 | 65.04% |
| RIVN250117P00020000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 10.05 | 9.75 | 9.95 | -0.22 | -2.14% | 1 | 21,335 | 69.92% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 2025-12-19 | 11.10 | 10.55 | 10.90 | 0.00 | - | 1 | 3,135 | 64.50% |
| RIVN260116P00020000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 10.90 | 9.90 | 10.95 | 0.00 | - | 1 | 7,125 | 57.03% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 2026-12-18 | 11.40 | 11.00 | 12.80 | 0.00 | - | 1 | 14,623 | 68.07% |
© 2024 Yahoo. All rights reserved.