Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218C00002500 | 2024-06-07 2:00PM EDT | 2.50 | 9.60 | 9.20 | 10.15 | -0.09 | -0.93% | 6 | 444 | 101.47% |
| RIVN261218C00005000 | 2024-06-07 1:54PM EDT | 5.00 | 8.30 | 8.15 | 8.40 | +0.10 | +1.22% | 13 | 800 | 93.36% |
| RIVN261218C00007500 | 2024-06-07 2:15PM EDT | 7.50 | 6.98 | 6.75 | 7.30 | -0.17 | -2.38% | 12 | 483 | 86.04% |
| RIVN261218C00010000 | 2024-06-07 2:59PM EDT | 10.00 | 6.15 | 6.00 | 6.20 | -0.15 | -2.38% | 75 | 2,093 | 83.52% |
| RIVN261218C00012500 | 2024-06-07 2:20PM EDT | 12.50 | 5.25 | 5.30 | 5.55 | -0.15 | -2.78% | 32 | 948 | 83.11% |
| RIVN261218C00015000 | 2024-06-07 3:51PM EDT | 15.00 | 4.65 | 4.55 | 4.85 | -0.25 | -5.10% | 20 | 652 | 80.22% |
| RIVN261218C00017500 | 2024-06-07 2:07PM EDT | 17.50 | 4.15 | 3.30 | 4.35 | -0.10 | -2.35% | 50 | 409 | 74.27% |
| RIVN261218C00020000 | 2024-06-07 3:53PM EDT | 20.00 | 3.70 | 3.50 | 3.85 | -0.10 | -2.63% | 46 | 2,585 | 77.66% |
| RIVN261218C00022500 | 2024-06-07 3:40PM EDT | 22.50 | 3.29 | 3.20 | 3.45 | -0.03 | -0.90% | 26 | 627 | 77.42% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218P00002500 | 2024-06-06 1:09PM EDT | 2.50 | 0.35 | 0.35 | 0.69 | 0.00 | - | 2 | 107 | 92.77% |
| RIVN261218P00005000 | 2024-06-05 10:59AM EDT | 5.00 | 1.53 | 1.48 | 1.57 | 0.00 | - | 20 | 3,106 | 86.08% |
| RIVN261218P00007500 | 2024-06-05 12:04PM EDT | 7.50 | 2.74 | 2.61 | 2.81 | 0.00 | - | 20 | 428 | 79.54% |
| RIVN261218P00010000 | 2024-06-07 2:23PM EDT | 10.00 | 4.08 | 3.95 | 4.20 | +0.03 | +0.74% | 3 | 335 | 74.46% |
| RIVN261218P00012500 | 2024-06-07 2:39PM EDT | 12.50 | 5.35 | 5.40 | 5.70 | -0.20 | -3.60% | 1 | 1,383 | 69.60% |
| RIVN261218P00015000 | 2024-06-06 12:03PM EDT | 15.00 | 7.04 | 7.10 | 7.40 | 0.00 | - | 26 | 413 | 66.70% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 17.50 | 9.70 | 8.85 | 9.35 | 0.00 | - | 51 | 61 | 64.53% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 20.00 | 11.40 | 10.80 | 12.10 | 0.00 | - | 1 | 14,623 | 68.02% |
| RIVN261218P00022500 | 2024-05-23 10:58AM EDT | 22.50 | 13.75 | 12.80 | 13.20 | 0.00 | - | - | 100 | 59.55% |
© 2024 Yahoo. All rights reserved.