Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-05-28 9:53AM EDT | 2.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 29 | 950 | 0.00% |
| RIVN250117C00005000 | 2024-05-24 10:06AM EDT | 5.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 778 | 0.00% |
| RIVN250117C00007500 | 2024-05-28 10:07AM EDT | 7.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,687 | 0.00% |
| RIVN250117C00010000 | 2024-05-28 3:40PM EDT | 10.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 309 | 37,490 | 0.00% |
| RIVN250117C00012500 | 2024-05-28 2:35PM EDT | 12.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 43 | 19,739 | 6.25% |
| RIVN250117C00015000 | 2024-05-28 3:41PM EDT | 15.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 178 | 26,997 | 12.50% |
| RIVN250117C00017500 | 2024-05-28 3:31PM EDT | 17.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 9,327 | 12.50% |
| RIVN250117C00020000 | 2024-05-28 3:15PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 194 | 30,980 | 25.00% |
| RIVN250117C00022500 | 2024-05-28 3:59PM EDT | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 14,110 | 25.00% |
| RIVN250117C00025000 | 2024-05-28 3:57PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 13,678 | 25.00% |
| RIVN250117C00027500 | 2024-05-28 3:30PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 274 | 6,757 | 25.00% |
| RIVN250117C00030000 | 2024-05-28 2:57PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 13,720 | 25.00% |
| RIVN250117C00032500 | 2024-05-28 11:34AM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 1,923 | 25.00% |
| RIVN250117C00035000 | 2024-05-28 11:35AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 5,676 | 25.00% |
| RIVN250117C00037500 | 2024-05-21 10:45AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 25.00% |
| RIVN250117C00040000 | 2024-05-28 9:42AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9,485 | 50.00% |
| RIVN250117C00042500 | 2024-05-24 9:44AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5,916 | 50.00% |
| RIVN250117C00045000 | 2024-05-24 10:30AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,726 | 50.00% |
| RIVN250117C00047500 | 2024-05-22 12:41PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 5,651 | 50.00% |
| RIVN250117C00050000 | 2024-05-28 3:25PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 10,977 | 50.00% |
| RIVN250117C00055000 | 2024-05-28 10:25AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,573 | 50.00% |
| RIVN250117C00060000 | 2024-05-24 1:07PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 4,957 | 50.00% |
| RIVN250117C00065000 | 2024-05-24 3:45PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4,107 | 50.00% |
| RIVN250117C00070000 | 2024-05-23 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,354 | 50.00% |
| RIVN250117C00075000 | 2024-05-24 3:17PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 5,879 | 50.00% |
| RIVN250117C00080000 | 2024-05-28 12:58PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 20,393 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-05-24 1:56PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6,668 | 50.00% |
| RIVN250117P00005000 | 2024-05-28 12:55PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 31,408 | 25.00% |
| RIVN250117P00007500 | 2024-05-28 3:31PM EDT | 7.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 96,729 | 12.50% |
| RIVN250117P00010000 | 2024-05-28 3:54PM EDT | 10.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 44 | 60,934 | 1.56% |
| RIVN250117P00012500 | 2024-05-28 11:31AM EDT | 12.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 36,150 | 0.00% |
| RIVN250117P00015000 | 2024-05-28 3:24PM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 30,548 | 0.00% |
| RIVN250117P00017500 | 2024-05-28 11:31AM EDT | 17.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12,540 | 0.00% |
| RIVN250117P00020000 | 2024-05-24 9:51AM EDT | 20.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 21,322 | 0.00% |
| RIVN250117P00022500 | 2024-05-23 3:45PM EDT | 22.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 5 | 4,673 | 0.00% |
| RIVN250117P00025000 | 2024-05-24 3:40PM EDT | 25.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,875 | 0.00% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 138.09% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 96.78% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 119.53% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 107.03% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 121.09% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-07 9:59AM EDT | 80.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.