Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN250321C00005000 | 2024-06-14 1:42PM EDT | 5.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RIVN250321C00007500 | 2024-06-17 12:29PM EDT | 7.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 0.00% |
| RIVN250321C00010000 | 2024-06-18 11:50AM EDT | 10.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,440 | 0.00% |
| RIVN250321C00012500 | 2024-06-18 3:20PM EDT | 12.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 414 | 9,489 | 3.13% |
| RIVN250321C00015000 | 2024-06-18 10:47AM EDT | 15.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 76 | 1,102 | 12.50% |
| RIVN250321C00017500 | 2024-06-18 3:53PM EDT | 17.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 12.50% |
| RIVN250321C00020000 | 2024-06-18 3:38PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 213 | 1,107 | 12.50% |
| RIVN250321C00022500 | 2024-06-18 2:36PM EDT | 22.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 120.31% |
| RIVN250321P00005000 | 2024-06-12 3:41PM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 569 | 25.00% |
| RIVN250321P00007500 | 2024-06-18 10:52AM EDT | 7.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 3,694 | 12.50% |
| RIVN250321P00010000 | 2024-06-18 10:27AM EDT | 10.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 4,694 | 3.13% |
| RIVN250321P00012500 | 2024-06-17 3:24PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 378 | 444 | 0.00% |
| RIVN250321P00015000 | 2024-06-11 10:10AM EDT | 15.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 200 | 331 | 0.00% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 17.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.