Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00002500 | 2024-05-24 10:38AM EDT | 2.50 | 8.50 | 6.20 | 11.00 | 0.00 | - | 1 | 5 | 91.80% |
| RIVN250919C00005000 | 2024-05-22 11:48AM EDT | 5.00 | 6.72 | 4.95 | 8.80 | 0.00 | - | 10 | 27 | 92.14% |
| RIVN250919C00007500 | 2024-05-23 12:50PM EDT | 7.50 | 4.05 | 4.30 | 5.60 | 0.00 | - | 1 | 78 | 72.61% |
| RIVN250919C00010000 | 2024-05-30 2:51PM EDT | 10.00 | 4.22 | 4.20 | 4.45 | -0.08 | -1.86% | 75 | 516 | 83.89% |
| RIVN250919C00012500 | 2024-05-30 9:51AM EDT | 12.50 | 3.30 | 2.18 | 3.55 | 0.00 | - | 1 | 1,645 | 69.34% |
| RIVN250919C00015000 | 2024-05-30 11:29AM EDT | 15.00 | 2.65 | 1.94 | 2.96 | +0.07 | +2.71% | 1 | 206 | 73.44% |
| RIVN250919C00017500 | 2024-05-24 12:04PM EDT | 17.50 | 1.99 | 2.01 | 2.56 | 0.00 | - | 6 | 113 | 79.49% |
| RIVN250919C00020000 | 2024-05-30 2:49PM EDT | 20.00 | 1.96 | 1.23 | 2.06 | 0.00 | - | 14 | 3,011 | 73.88% |
| RIVN250919C00022500 | 2024-05-28 10:37AM EDT | 22.50 | 1.08 | 1.39 | 2.01 | 0.00 | - | 5 | 6 | 81.15% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2.50 | 0.04 | 0.11 | 0.61 | 0.00 | - | 3 | 12 | 111.91% |
| RIVN250919P00005000 | 2024-05-31 1:37PM EDT | 5.00 | 0.73 | 0.72 | 1.13 | -0.32 | -30.48% | 3 | 121 | 90.82% |
| RIVN250919P00007500 | 2024-05-24 1:32PM EDT | 7.50 | 1.97 | 1.50 | 2.22 | 0.00 | - | 20 | 34 | 82.32% |
| RIVN250919P00010000 | 2024-05-31 11:22AM EDT | 10.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | 2 | 412 | 77.34% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 12.50 | 4.65 | 4.55 | 4.80 | 0.00 | - | 1 | 2 | 74.12% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 15.00 | 6.25 | 5.30 | 7.35 | 0.00 | - | 1 | 5 | 69.34% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 75.73% |
© 2024 Yahoo. All rights reserved.