Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00002500 | 2024-05-24 10:38AM EDT | 2.50 | 8.50 | 8.90 | 9.80 | 0.00 | - | 1 | 5 | 123.24% |
| RIVN250919C00005000 | 2024-06-03 3:20PM EDT | 5.00 | 7.05 | 6.80 | 7.85 | 0.00 | - | 1 | 27 | 72.75% |
| RIVN250919C00007500 | 2024-06-07 2:04PM EDT | 7.50 | 5.90 | 4.05 | 6.30 | 0.00 | - | 10 | 103 | 56.25% |
| RIVN250919C00010000 | 2024-06-07 2:04PM EDT | 10.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 3 | 496 | 83.11% |
| RIVN250919C00012500 | 2024-06-07 12:16PM EDT | 12.50 | 3.91 | 3.90 | 4.10 | 0.00 | - | 4 | 1,640 | 81.10% |
| RIVN250919C00015000 | 2024-06-07 9:59AM EDT | 15.00 | 3.23 | 3.05 | 3.35 | 0.00 | - | 5 | 206 | 78.66% |
| RIVN250919C00017500 | 2024-06-10 3:42PM EDT | 17.50 | 2.65 | 2.57 | 4.60 | +0.20 | +8.16% | 40 | 112 | 95.90% |
| RIVN250919C00020000 | 2024-06-10 2:47PM EDT | 20.00 | 2.23 | 2.08 | 2.34 | +0.17 | +8.25% | 8 | 3,011 | 78.03% |
| RIVN250919C00022500 | 2024-06-07 3:56PM EDT | 22.50 | 1.75 | 1.02 | 2.92 | 0.00 | - | 21 | 34 | 79.96% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2.50 | 0.04 | 0.11 | 0.60 | 0.00 | - | 4 | 12 | 115.82% |
| RIVN250919P00005000 | 2024-06-10 2:47PM EDT | 5.00 | 0.83 | 0.79 | 1.19 | +0.10 | +13.70% | 4 | 124 | 98.83% |
| RIVN250919P00007500 | 2024-06-10 2:47PM EDT | 7.50 | 1.69 | 0.96 | 1.76 | -0.28 | -14.21% | 4 | 34 | 73.34% |
| RIVN250919P00010000 | 2024-06-04 10:53AM EDT | 10.00 | 3.10 | 1.93 | 2.92 | 0.00 | - | 170 | 559 | 68.21% |
| RIVN250919P00012500 | 2024-06-03 11:39AM EDT | 12.50 | 4.60 | 2.43 | 4.35 | 0.00 | - | 1 | 3 | 56.74% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 15.00 | 6.25 | 5.80 | 6.00 | 0.00 | - | 1 | 5 | 70.61% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 85.79% |
© 2024 Yahoo. All rights reserved.