Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2.50 | 7.96 | 6.80 | 8.05 | 0.00 | - | 1 | 8 | 126.56% |
| RIVN250321C00005000 | 2024-06-14 1:42PM EDT | 5.00 | 6.44 | 5.20 | 7.00 | 0.00 | - | 2 | 14 | 107.62% |
| RIVN250321C00007500 | 2024-06-21 11:40AM EDT | 7.50 | 4.22 | 4.20 | 4.30 | -0.42 | -9.05% | 5 | 142 | 87.50% |
| RIVN250321C00010000 | 2024-06-21 9:47AM EDT | 10.00 | 2.94 | 2.92 | 3.05 | -0.16 | -5.16% | 10 | 1,445 | 82.37% |
| RIVN250321C00012500 | 2024-06-21 3:17PM EDT | 12.50 | 2.10 | 2.00 | 2.31 | -0.05 | -2.33% | 2 | 10,170 | 81.40% |
| RIVN250321C00015000 | 2024-06-21 3:23PM EDT | 15.00 | 1.50 | 1.46 | 1.81 | -0.08 | -5.06% | 32 | 1,110 | 82.62% |
| RIVN250321C00017500 | 2024-06-21 3:25PM EDT | 17.50 | 1.09 | 1.07 | 1.49 | -0.08 | -6.84% | 102 | 515 | 84.08% |
| RIVN250321C00020000 | 2024-06-21 2:23PM EDT | 20.00 | 0.83 | 0.74 | 1.20 | -0.09 | -9.78% | 13 | 1,436 | 83.59% |
| RIVN250321C00022500 | 2024-06-20 2:49PM EDT | 22.50 | 0.70 | 0.62 | 0.68 | 0.00 | - | 20 | 87 | 79.79% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 117.77% |
| RIVN250321P00005000 | 2024-06-20 1:18PM EDT | 5.00 | 0.49 | 0.46 | 0.60 | 0.00 | - | 2 | 569 | 91.80% |
| RIVN250321P00007500 | 2024-06-21 2:06PM EDT | 7.50 | 1.26 | 1.24 | 1.34 | -0.01 | -0.79% | 2 | 3,694 | 82.08% |
| RIVN250321P00010000 | 2024-06-20 12:26PM EDT | 10.00 | 2.45 | 2.42 | 2.57 | 0.00 | - | 5 | 4,699 | 77.25% |
| RIVN250321P00012500 | 2024-06-20 10:52AM EDT | 12.50 | 3.97 | 3.95 | 4.65 | 0.00 | - | 3 | 447 | 80.42% |
| RIVN250321P00015000 | 2024-06-11 10:10AM EDT | 15.00 | 5.23 | 5.80 | 6.00 | 0.00 | - | 200 | 331 | 70.61% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 17.50 | 8.14 | 7.90 | 8.05 | 0.00 | - | 5 | 6 | 68.80% |
© 2024 Yahoo. All rights reserved.