Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-05-28 11:19AM EDT | 2.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116C00005000 | 2024-05-24 10:34AM EDT | 5.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN260116C00007500 | 2024-05-28 11:05AM EDT | 7.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN260116C00010000 | 2024-05-28 2:57PM EDT | 10.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIVN260116C00012500 | 2024-05-28 12:48PM EDT | 12.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RIVN260116C00015000 | 2024-05-28 3:54PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RIVN260116C00017500 | 2024-05-28 11:19AM EDT | 17.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN260116C00020000 | 2024-05-28 2:42PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RIVN260116C00022500 | 2024-05-28 1:51PM EDT | 22.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIVN260116C00025000 | 2024-05-28 3:43PM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN260116C00027500 | 2024-05-28 3:54PM EDT | 27.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN260116C00030000 | 2024-05-28 3:35PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN260116C00032500 | 2024-05-24 2:58PM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN260116C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RIVN260116C00037500 | 2024-05-28 2:47PM EDT | 37.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 25.00% |
| RIVN260116C00040000 | 2024-05-28 2:26PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-05-24 1:59PM EDT | 2.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN260116P00005000 | 2024-05-28 10:35AM EDT | 5.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RIVN260116P00007500 | 2024-05-28 2:36PM EDT | 7.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIVN260116P00010000 | 2024-05-28 1:01PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RIVN260116P00012500 | 2024-05-22 3:00PM EDT | 12.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00015000 | 2024-05-24 11:13AM EDT | 15.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN260116P00020000 | 2024-05-24 3:40PM EDT | 20.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN260116P00022500 | 2024-05-06 3:50PM EDT | 22.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00025000 | 2024-05-22 3:47PM EDT | 25.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 17.00 | 20.00 | 0.00 | - | 4 | 159 | 79.05% |
| RIVN260116P00030000 | 2024-05-24 3:40PM EDT | 30.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 58.79% |
| RIVN260116P00035000 | 2024-05-15 10:54AM EDT | 35.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 71.78% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.