Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-05-30 1:07PM EDT | 2.50 | 8.50 | 6.60 | 11.00 | 0.00 | - | 3 | 633 | 101.95% |
| RIVN260116C00005000 | 2024-05-30 2:23PM EDT | 5.00 | 7.10 | 6.55 | 7.40 | 0.00 | - | 4 | 634 | 86.43% |
| RIVN260116C00007500 | 2024-05-31 11:26AM EDT | 7.50 | 5.54 | 5.30 | 5.95 | -0.11 | -1.95% | 6 | 1,660 | 82.67% |
| RIVN260116C00010000 | 2024-05-31 2:49PM EDT | 10.00 | 4.72 | 4.60 | 4.85 | -0.23 | -4.65% | 49 | 9,072 | 83.59% |
| RIVN260116C00012500 | 2024-05-31 12:10PM EDT | 12.50 | 3.66 | 3.60 | 4.20 | -0.37 | -9.18% | 1 | 3,970 | 81.57% |
| RIVN260116C00015000 | 2024-05-31 3:07PM EDT | 15.00 | 3.10 | 3.10 | 3.35 | -0.10 | -3.13% | 67 | 19,015 | 79.71% |
| RIVN260116C00017500 | 2024-05-31 1:41PM EDT | 17.50 | 2.60 | 2.36 | 3.50 | -0.22 | -7.80% | 2,502 | 3,452 | 82.72% |
| RIVN260116C00020000 | 2024-05-31 3:40PM EDT | 20.00 | 2.27 | 2.19 | 2.45 | +0.09 | +4.13% | 11 | 12,352 | 78.47% |
| RIVN260116C00022500 | 2024-05-31 12:24PM EDT | 22.50 | 1.92 | 1.86 | 2.08 | +0.17 | +9.71% | 1 | 2,634 | 77.64% |
| RIVN260116C00025000 | 2024-05-31 1:34PM EDT | 25.00 | 1.65 | 1.61 | 1.84 | -0.08 | -4.62% | 38 | 3,548 | 77.76% |
| RIVN260116C00027500 | 2024-05-30 2:03PM EDT | 27.50 | 1.45 | 1.41 | 1.58 | 0.00 | - | 3 | 3,548 | 77.37% |
| RIVN260116C00030000 | 2024-05-31 3:26PM EDT | 30.00 | 1.29 | 1.20 | 1.80 | -0.07 | -5.15% | 9 | 7,789 | 81.05% |
| RIVN260116C00032500 | 2024-05-31 2:12PM EDT | 32.50 | 1.17 | 0.91 | 1.30 | -0.04 | -3.31% | 11 | 1,307 | 75.93% |
| RIVN260116C00035000 | 2024-05-31 11:58AM EDT | 35.00 | 0.96 | 0.80 | 1.12 | -0.11 | -10.28% | 143 | 9,075 | 75.46% |
| RIVN260116C00037500 | 2024-05-28 2:47PM EDT | 37.50 | 0.86 | 0.84 | 1.10 | 0.00 | - | 2,200 | 2,787 | 78.25% |
| RIVN260116C00040000 | 2024-05-31 3:18PM EDT | 40.00 | 0.85 | 0.76 | 0.95 | -0.05 | -5.56% | 78 | 9,547 | 77.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-05-31 3:23PM EDT | 2.50 | 0.39 | 0.35 | 0.44 | -0.04 | -9.30% | 756 | 14,419 | 103.22% |
| RIVN260116P00005000 | 2024-05-31 10:38AM EDT | 5.00 | 1.15 | 1.13 | 1.30 | +0.03 | +2.68% | 4 | 68,529 | 92.77% |
| RIVN260116P00007500 | 2024-05-31 12:12PM EDT | 7.50 | 2.28 | 2.12 | 2.25 | +0.06 | +2.70% | 3 | 31,327 | 82.18% |
| RIVN260116P00010000 | 2024-05-30 9:57AM EDT | 10.00 | 3.62 | 3.40 | 3.55 | 0.00 | - | 10 | 60,272 | 76.56% |
| RIVN260116P00012500 | 2024-05-30 10:47AM EDT | 12.50 | 5.17 | 4.95 | 5.10 | 0.00 | - | 1 | 51,833 | 72.90% |
| RIVN260116P00015000 | 2024-05-31 2:49PM EDT | 15.00 | 6.75 | 6.60 | 6.85 | -0.15 | -2.17% | 2 | 27,026 | 69.24% |
| RIVN260116P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.77 | 8.60 | 8.75 | 0.00 | - | 20 | 5,502 | 67.72% |
| RIVN260116P00020000 | 2024-05-24 3:40PM EDT | 20.00 | 11.02 | 9.90 | 10.80 | 0.00 | - | 3 | 7,125 | 58.94% |
| RIVN260116P00022500 | 2024-05-06 3:50PM EDT | 22.50 | 13.25 | 11.90 | 12.90 | 0.00 | - | 100 | 2,898 | 54.79% |
| RIVN260116P00025000 | 2024-05-30 10:10AM EDT | 25.00 | 15.19 | 14.05 | 15.45 | 0.00 | - | 1 | 229 | 55.57% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 17.00 | 20.00 | 0.00 | - | 4 | 159 | 85.64% |
| RIVN260116P00030000 | 2024-05-30 2:45PM EDT | 30.00 | 19.40 | 19.35 | 19.95 | 0.00 | - | 1 | 178 | 59.96% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 70.70% |
| RIVN260116P00035000 | 2024-05-15 10:54AM EDT | 35.00 | 24.82 | 24.05 | 24.35 | 0.00 | - | 4 | 161 | 55.47% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 81.84% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 26.50 | 29.85 | 0.00 | - | 10 | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.