Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN250919C00005000 | 2024-06-13 1:03PM EDT | 5.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| RIVN250919C00007500 | 2024-06-14 1:46PM EDT | 7.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| RIVN250919C00010000 | 2024-06-18 3:41PM EDT | 10.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| RIVN250919C00012500 | 2024-06-13 1:24PM EDT | 12.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,639 | 3.13% |
| RIVN250919C00015000 | 2024-06-18 11:32AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| RIVN250919C00017500 | 2024-06-18 9:45AM EDT | 17.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 12.50% |
| RIVN250919C00020000 | 2024-06-14 11:11AM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 63 | 3,077 | 12.50% |
| RIVN250919C00022500 | 2024-06-13 1:41PM EDT | 22.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 12.50% |
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 | 114.06% |
| RIVN250919P00005000 | 2024-06-17 2:24PM EDT | 5.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| RIVN250919P00007500 | 2024-06-14 2:08PM EDT | 7.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| RIVN250919P00010000 | 2024-06-04 10:53AM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 170 | 559 | 3.13% |
| RIVN250919P00012500 | 2024-06-17 9:54AM EDT | 12.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RIVN250919P00015000 | 2024-06-12 1:51PM EDT | 15.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 78.37% |
© 2024 Yahoo. All rights reserved.