Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218C00002500 | 2024-05-28 11:29AM EDT | 2.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| RIVN261218C00005000 | 2024-05-28 10:48AM EDT | 5.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 0.00% |
| RIVN261218C00007500 | 2024-05-23 2:18PM EDT | 7.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 0.00% |
| RIVN261218C00010000 | 2024-05-28 2:32PM EDT | 10.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 129 | 1,725 | 0.00% |
| RIVN261218C00012500 | 2024-05-28 3:59PM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 132 | 839 | 3.13% |
| RIVN261218C00015000 | 2024-05-28 11:49AM EDT | 15.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 16 | 882 | 6.25% |
| RIVN261218C00017500 | 2024-05-24 3:57PM EDT | 17.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6 | 403 | 6.25% |
| RIVN261218C00020000 | 2024-05-28 3:41PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 85 | 2,539 | 12.50% |
| RIVN261218C00022500 | 2024-05-28 1:57PM EDT | 22.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 27 | 529 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218P00002500 | 2024-05-28 12:10PM EDT | 2.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| RIVN261218P00005000 | 2024-05-28 11:53AM EDT | 5.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 23 | 3,081 | 12.50% |
| RIVN261218P00007500 | 2024-05-28 11:53AM EDT | 7.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 21 | 443 | 6.25% |
| RIVN261218P00010000 | 2024-05-28 12:51PM EDT | 10.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 0.78% |
| RIVN261218P00012500 | 2024-05-21 10:48AM EDT | 12.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 0.00% |
| RIVN261218P00015000 | 2024-05-13 10:07AM EDT | 15.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 0.00% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 17.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 0.00% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14,623 | 0.00% |
| RIVN261218P00022500 | 2024-05-23 10:58AM EDT | 22.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.