Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2.50 | 8.20 | 6.50 | 8.90 | +1.35 | +19.71% | 5 | 18 | 137.31% |
| RIVN250620C00005000 | 2024-05-29 12:09PM EDT | 5.00 | 6.02 | 6.10 | 7.65 | 0.00 | - | 3 | 134 | 102.44% |
| RIVN250620C00007500 | 2024-05-30 1:22PM EDT | 7.50 | 5.11 | 4.05 | 5.25 | 0.00 | - | 2 | 353 | 70.90% |
| RIVN250620C00010000 | 2024-05-31 12:17PM EDT | 10.00 | 3.75 | 3.80 | 4.05 | -0.25 | -6.25% | 5 | 8,605 | 82.86% |
| RIVN250620C00012500 | 2024-05-31 10:55AM EDT | 12.50 | 3.06 | 2.82 | 3.15 | -0.01 | -0.33% | 31 | 3,293 | 79.88% |
| RIVN250620C00015000 | 2024-05-31 3:21PM EDT | 15.00 | 2.39 | 2.22 | 3.00 | -0.11 | -4.40% | 17 | 13,783 | 85.21% |
| RIVN250620C00017500 | 2024-05-28 11:53AM EDT | 17.50 | 1.80 | 1.19 | 2.59 | 0.00 | - | 5 | 686 | 79.52% |
| RIVN250620C00020000 | 2024-05-30 2:50PM EDT | 20.00 | 1.59 | 1.29 | 1.67 | 0.00 | - | 1 | 4,063 | 78.27% |
| RIVN250620C00022500 | 2024-05-29 3:40PM EDT | 22.50 | 1.15 | 1.17 | 1.35 | 0.00 | - | 2 | 46 | 79.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620P00002500 | 2024-05-20 11:31AM EDT | 2.50 | 0.21 | 0.04 | 0.53 | 0.00 | - | 2 | 5 | 115.82% |
| RIVN250620P00005000 | 2024-05-31 2:56PM EDT | 5.00 | 0.74 | 0.53 | 0.89 | -0.06 | -7.50% | 4 | 8,102 | 89.94% |
| RIVN250620P00007500 | 2024-05-31 12:17PM EDT | 7.50 | 1.50 | 1.06 | 2.48 | -0.07 | -4.46% | 1 | 1,601 | 88.57% |
| RIVN250620P00010000 | 2024-05-29 1:03PM EDT | 10.00 | 2.98 | 2.04 | 2.92 | 0.00 | - | 1,000 | 16,190 | 69.58% |
| RIVN250620P00012500 | 2024-05-29 1:04PM EDT | 12.50 | 4.55 | 4.15 | 4.45 | 0.00 | - | 874 | 1,687 | 73.83% |
| RIVN250620P00015000 | 2024-05-28 1:42PM EDT | 15.00 | 6.31 | 5.95 | 6.20 | 0.00 | - | 681 | 14,242 | 71.48% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.27 | 7.95 | 8.15 | 0.00 | - | 20 | 48 | 69.92% |
© 2024 Yahoo. All rights reserved.