Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-05-28 3:52PM EDT | 2.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| RIVN251219C00005000 | 2024-05-15 11:01AM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 452 | 0.00% |
| RIVN251219C00007500 | 2024-05-21 10:51AM EDT | 7.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.00% |
| RIVN251219C00010000 | 2024-05-24 11:28AM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 2,128 | 0.00% |
| RIVN251219C00012500 | 2024-05-28 3:52PM EDT | 12.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,733 | 3.13% |
| RIVN251219C00015000 | 2024-05-28 1:50PM EDT | 15.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 76 | 4,778 | 6.25% |
| RIVN251219C00017500 | 2024-05-23 1:07PM EDT | 17.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4,621 | 12.50% |
| RIVN251219C00020000 | 2024-05-28 2:14PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 5,291 | 12.50% |
| RIVN251219C00022500 | 2024-05-28 11:10AM EDT | 22.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 1,291 | 12.50% |
| RIVN251219C00025000 | 2024-05-28 1:50PM EDT | 25.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3,098 | 12.50% |
| RIVN251219C00027500 | 2024-05-28 3:04PM EDT | 27.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 135 | 1,105 | 12.50% |
| RIVN251219C00030000 | 2024-05-28 3:52PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 335 | 9,181 | 25.00% |
| RIVN251219C00032500 | 2024-05-23 10:08AM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,532 | 25.00% |
| RIVN251219C00035000 | 2024-05-23 1:09PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RIVN251219C00037500 | 2024-05-28 12:00PM EDT | 37.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,430 | 25.00% |
| RIVN251219C00040000 | 2024-05-28 2:51PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 10,513 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-05-24 11:18AM EDT | 2.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 7,054 | 25.00% |
| RIVN251219P00005000 | 2024-05-24 3:59PM EDT | 5.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 16,231 | 12.50% |
| RIVN251219P00007500 | 2024-05-28 9:45AM EDT | 7.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN251219P00010000 | 2024-05-28 9:51AM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13,592 | 0.78% |
| RIVN251219P00012500 | 2024-05-23 12:56PM EDT | 12.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,363 | 0.00% |
| RIVN251219P00015000 | 2024-05-21 10:48AM EDT | 15.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,991 | 0.00% |
| RIVN251219P00017500 | 2024-05-23 11:27AM EDT | 17.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3,600 | 0.00% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,135 | 0.00% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 22.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 62.70% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 66.31% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 63.18% |
© 2024 Yahoo. All rights reserved.