Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0 | 0.00% |
| RIVN250620C00005000 | 2024-06-10 2:03PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250620C00007500 | 2024-06-10 1:46PM EDT | 7.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620C00010000 | 2024-06-10 3:23PM EDT | 10.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| RIVN250620C00012500 | 2024-06-10 2:15PM EDT | 12.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RIVN250620C00015000 | 2024-06-10 2:02PM EDT | 15.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RIVN250620C00017500 | 2024-06-07 3:07PM EDT | 17.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RIVN250620C00020000 | 2024-06-10 3:23PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RIVN250620C00022500 | 2024-06-10 2:41PM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN250620P00005000 | 2024-06-10 3:54PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN250620P00007500 | 2024-06-10 10:03AM EDT | 7.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN250620P00010000 | 2024-06-10 10:03AM EDT | 10.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN250620P00012500 | 2024-06-06 9:30AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250620P00015000 | 2024-06-10 9:42AM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN250620P00020000 | 2024-06-03 10:35AM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.