Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620C00002500 | 2024-06-04 11:41AM EDT | 2.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RIVN250620C00005000 | 2024-06-14 1:42PM EDT | 5.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| RIVN250620C00007500 | 2024-06-18 12:45PM EDT | 7.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| RIVN250620C00010000 | 2024-06-18 1:20PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8,663 | 0.00% |
| RIVN250620C00012500 | 2024-06-18 12:28PM EDT | 12.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 338 | 3,704 | 3.13% |
| RIVN250620C00015000 | 2024-06-18 10:29AM EDT | 15.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 14,303 | 6.25% |
| RIVN250620C00017500 | 2024-06-17 11:03AM EDT | 17.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 704 | 12.50% |
| RIVN250620C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5,175 | 12.50% |
| RIVN250620C00022500 | 2024-06-18 11:21AM EDT | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 153 | 536 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620P00002500 | 2024-05-20 11:31AM EDT | 2.50 | 0.21 | 0.01 | 0.50 | 0.00 | - | 2 | 5 | 115.43% |
| RIVN250620P00005000 | 2024-06-18 3:39PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 9,755 | 25.00% |
| RIVN250620P00007500 | 2024-06-14 3:16PM EDT | 7.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 1,618 | 12.50% |
| RIVN250620P00010000 | 2024-06-14 10:32AM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17,676 | 3.13% |
| RIVN250620P00012500 | 2024-06-18 3:39PM EDT | 12.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,689 | 0.00% |
| RIVN250620P00015000 | 2024-06-14 11:40AM EDT | 15.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 11 | 14,241 | 0.00% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| RIVN250620P00020000 | 2024-06-03 10:35AM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.