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 | 8.00 | 9.05 | 0.00 | - | 1 | 8 | 113.67% |
| RIVN250321C00005000 | 2024-06-14 1:42PM EDT | 5.00 | 6.44 | 6.35 | 7.10 | -0.71 | -9.93% | 2 | 16 | 113.57% |
| RIVN250321C00007500 | 2024-06-14 10:08AM EDT | 7.50 | 5.00 | 4.65 | 4.80 | -0.10 | -1.96% | 12 | 142 | 87.45% |
| RIVN250321C00010000 | 2024-06-14 2:24PM EDT | 10.00 | 3.45 | 3.05 | 3.50 | -0.25 | -6.76% | 67 | 1,480 | 78.81% |
| RIVN250321C00012500 | 2024-06-14 3:45PM EDT | 12.50 | 2.50 | 2.41 | 2.67 | -0.25 | -9.09% | 37 | 9,102 | 82.47% |
| RIVN250321C00015000 | 2024-06-14 2:24PM EDT | 15.00 | 1.84 | 1.80 | 2.04 | -0.16 | -8.00% | 15 | 1,099 | 82.47% |
| RIVN250321C00017500 | 2024-06-12 1:57PM EDT | 17.50 | 1.92 | 1.32 | 1.40 | 0.00 | - | 101 | 500 | 79.44% |
| RIVN250321C00020000 | 2024-06-14 3:52PM EDT | 20.00 | 1.05 | 1.00 | 1.07 | -0.08 | -7.08% | 11 | 898 | 79.39% |
| RIVN250321C00022500 | 2024-06-14 11:27AM EDT | 22.50 | 0.89 | 0.78 | 0.83 | -0.01 | -1.11% | 48 | 83 | 79.69% |
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 | 118.95% |
| RIVN250321P00005000 | 2024-06-12 3:41PM EDT | 5.00 | 0.42 | 0.45 | 0.50 | 0.00 | - | 11 | 569 | 90.23% |
| RIVN250321P00007500 | 2024-06-13 10:11AM EDT | 7.50 | 1.08 | 1.20 | 1.26 | 0.00 | - | 1 | 3,684 | 83.01% |
| RIVN250321P00010000 | 2024-06-14 10:06AM EDT | 10.00 | 2.30 | 2.33 | 2.53 | +0.19 | +9.00% | 5 | 4,676 | 79.88% |
| RIVN250321P00012500 | 2024-06-12 3:04PM EDT | 12.50 | 3.75 | 3.80 | 3.90 | +0.35 | +10.29% | 1 | 157 | 74.27% |
| RIVN250321P00015000 | 2024-06-11 10:10AM EDT | 15.00 | 5.23 | 5.05 | 5.70 | 0.00 | - | 200 | 331 | 64.65% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 17.50 | 8.14 | 7.55 | 7.70 | 0.00 | - | 5 | 6 | 69.34% |
© 2024 Yahoo. All rights reserved.