Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-05-30 2:35PM EDT | 2.50 | 8.93 | 6.00 | 10.70 | 0.00 | - | 1 | 306 | 322.66% |
| RIVN251219C00005000 | 2024-05-31 12:05PM EDT | 5.00 | 6.60 | 6.55 | 7.20 | +0.10 | +1.54% | 1 | 452 | 84.42% |
| RIVN251219C00007500 | 2024-05-29 9:50AM EDT | 7.50 | 4.90 | 4.80 | 5.85 | 0.00 | - | 5 | 366 | 76.56% |
| RIVN251219C00010000 | 2024-05-31 11:12AM EDT | 10.00 | 4.40 | 4.40 | 4.75 | -0.17 | -3.72% | 5 | 2,117 | 82.32% |
| RIVN251219C00012500 | 2024-05-31 10:02AM EDT | 12.50 | 3.70 | 3.55 | 3.90 | -0.25 | -6.33% | 1 | 1,730 | 80.08% |
| RIVN251219C00015000 | 2024-05-30 3:04PM EDT | 15.00 | 3.05 | 3.00 | 3.25 | -0.15 | -4.69% | 1 | 4,802 | 79.79% |
| RIVN251219C00017500 | 2024-05-30 2:07PM EDT | 17.50 | 2.70 | 2.23 | 2.92 | 0.00 | - | 11 | 4,609 | 78.20% |
| RIVN251219C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 2.20 | 2.10 | 2.35 | -0.11 | -4.76% | 2 | 5,295 | 78.61% |
| RIVN251219C00022500 | 2024-05-31 3:23PM EDT | 22.50 | 1.79 | 1.79 | 2.18 | -0.15 | -7.73% | 2 | 1,301 | 79.83% |
| RIVN251219C00025000 | 2024-05-31 3:23PM EDT | 25.00 | 1.60 | 1.55 | 2.36 | +0.05 | +3.23% | 5 | 3,103 | 84.08% |
| RIVN251219C00027500 | 2024-05-30 2:35PM EDT | 27.50 | 1.50 | 1.19 | 1.55 | 0.00 | - | 1 | 1,107 | 76.71% |
| RIVN251219C00030000 | 2024-05-31 3:02PM EDT | 30.00 | 1.25 | 1.14 | 1.33 | -0.05 | -3.85% | 136 | 9,172 | 77.44% |
| RIVN251219C00032500 | 2024-05-23 10:08AM EDT | 32.50 | 1.00 | 1.02 | 1.64 | 0.00 | - | 1 | 6,532 | 82.72% |
| RIVN251219C00035000 | 2024-05-30 12:50PM EDT | 35.00 | 1.01 | 0.95 | 1.15 | +0.12 | +13.48% | 1 | 1,274 | 79.44% |
| RIVN251219C00037500 | 2024-05-28 12:00PM EDT | 37.50 | 0.86 | 0.42 | 1.32 | 0.00 | - | 2 | 1,430 | 77.69% |
| RIVN251219C00040000 | 2024-05-31 10:32AM EDT | 40.00 | 0.74 | 0.64 | 0.93 | -0.07 | -8.64% | 11 | 10,533 | 77.88% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-05-24 11:18AM EDT | 2.50 | 0.38 | 0.33 | 0.42 | -0.01 | -2.56% | 1 | 7,054 | 103.91% |
| RIVN251219P00005000 | 2024-05-30 1:18PM EDT | 5.00 | 1.14 | 1.08 | 1.16 | 0.00 | - | 5 | 16,238 | 91.21% |
| RIVN251219P00007500 | 2024-05-30 2:34PM EDT | 7.50 | 2.16 | 2.06 | 2.19 | 0.00 | - | 2 | 43,211 | 82.57% |
| RIVN251219P00010000 | 2024-05-28 9:51AM EDT | 10.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 13,592 | 76.76% |
| RIVN251219P00012500 | 2024-05-23 12:56PM EDT | 12.50 | 5.19 | 4.85 | 5.05 | 0.00 | - | 1 | 2,363 | 73.19% |
| RIVN251219P00015000 | 2024-05-30 9:42AM EDT | 15.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 1 | 5,991 | 69.53% |
| RIVN251219P00017500 | 2024-05-23 11:27AM EDT | 17.50 | 8.79 | 8.35 | 8.70 | 0.00 | - | 2 | 3,600 | 66.60% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 11.10 | 10.40 | 10.70 | 0.00 | - | 1 | 3,135 | 64.36% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 22.50 | 13.05 | 12.60 | 12.85 | 0.00 | - | 2 | 903 | 63.28% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 71.09% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 62.06% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 58.06% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 63.28% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 26.50 | 26.90 | 0.00 | - | 5 | 63 | 51.17% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 77.64% |
© 2024 Yahoo. All rights reserved.