Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-06-20 2:58PM EDT | 2.50 | 7.95 | 7.40 | 8.45 | 0.00 | - | 11 | 875 | 119.14% |
| RIVN250117C00004000 | 2024-06-14 12:58PM EDT | 4.00 | 7.25 | 6.50 | 7.65 | 0.00 | - | 3 | 4 | 150.59% |
| RIVN250117C00005000 | 2024-06-21 10:41AM EDT | 5.00 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 2 | 749 | 92.77% |
| RIVN250117C00006000 | 2024-06-21 9:30AM EDT | 6.00 | 5.00 | 4.50 | 5.05 | -0.60 | -10.71% | 1 | 125 | 79.10% |
| RIVN250117C00007500 | 2024-06-21 1:12PM EDT | 7.50 | 4.05 | 3.80 | 4.05 | +0.06 | +1.50% | 7 | 2,073 | 85.35% |
| RIVN250117C00009000 | 2024-06-20 1:33PM EDT | 9.00 | 3.22 | 3.05 | 3.20 | 0.00 | - | 5 | 19 | 84.08% |
| RIVN250117C00010000 | 2024-06-21 3:22PM EDT | 10.00 | 2.63 | 2.65 | 2.72 | -0.08 | -2.95% | 40 | 37,517 | 83.59% |
| RIVN250117C00011000 | 2024-06-21 3:27PM EDT | 11.00 | 2.25 | 2.22 | 2.32 | -0.16 | -6.64% | 11 | 245 | 81.98% |
| RIVN250117C00012500 | 2024-06-21 3:24PM EDT | 12.50 | 1.75 | 1.78 | 1.83 | -0.10 | -5.41% | 159 | 20,600 | 81.64% |
| RIVN250117C00014000 | 2024-06-21 3:14PM EDT | 14.00 | 1.39 | 1.05 | 1.75 | -0.08 | -5.44% | 3 | 2,181 | 80.08% |
| RIVN250117C00015000 | 2024-06-21 3:39PM EDT | 15.00 | 1.20 | 1.15 | 1.25 | -0.08 | -6.25% | 210 | 28,593 | 79.88% |
| RIVN250117C00016000 | 2024-06-21 11:40AM EDT | 16.00 | 1.07 | 0.99 | 1.08 | -0.17 | -13.71% | 3 | 1,593 | 79.88% |
| RIVN250117C00017500 | 2024-06-21 3:56PM EDT | 17.50 | 0.86 | 0.83 | 0.87 | -0.05 | -5.49% | 51 | 9,636 | 80.57% |
| RIVN250117C00019000 | 2024-06-20 2:36PM EDT | 19.00 | 0.74 | 0.47 | 0.71 | 0.00 | - | 12 | 57 | 76.37% |
| RIVN250117C00020000 | 2024-06-21 3:54PM EDT | 20.00 | 0.62 | 0.58 | 0.62 | +0.01 | +1.64% | 364 | 29,545 | 80.57% |
| RIVN250117C00022500 | 2024-06-21 11:13AM EDT | 22.50 | 0.44 | 0.41 | 0.45 | -0.04 | -8.33% | 9 | 14,302 | 80.66% |
| RIVN250117C00025000 | 2024-06-21 3:05PM EDT | 25.00 | 0.32 | 0.31 | 0.34 | -0.01 | -3.03% | 301 | 15,526 | 81.45% |
| RIVN250117C00027500 | 2024-06-21 12:48PM EDT | 27.50 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 11 | 6,891 | 81.54% |
| RIVN250117C00030000 | 2024-06-21 1:43PM EDT | 30.00 | 0.19 | 0.14 | 0.21 | -0.01 | -5.00% | 41 | 13,747 | 81.25% |
| RIVN250117C00032500 | 2024-06-21 11:56AM EDT | 32.50 | 0.16 | 0.12 | 0.17 | 0.00 | - | 10 | 1,924 | 82.62% |
| RIVN250117C00035000 | 2024-06-21 11:12AM EDT | 35.00 | 0.10 | 0.10 | 0.14 | -0.07 | -41.18% | 82 | 5,837 | 83.79% |
| RIVN250117C00037500 | 2024-06-14 2:22PM EDT | 37.50 | 0.14 | 0.05 | 0.17 | 0.00 | - | 51 | 745 | 86.13% |
| RIVN250117C00040000 | 2024-06-21 2:46PM EDT | 40.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 24 | 8,452 | 86.52% |
| RIVN250117C00042500 | 2024-06-20 12:11PM EDT | 42.50 | 0.08 | 0.04 | 0.27 | 0.00 | - | 4 | 5,912 | 97.66% |
| RIVN250117C00045000 | 2024-06-21 10:03AM EDT | 45.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 1 | 1,725 | 87.89% |
| RIVN250117C00047500 | 2024-06-21 9:37AM EDT | 47.50 | 0.04 | 0.06 | 0.08 | -0.01 | -20.00% | 100 | 5,772 | 91.41% |
| RIVN250117C00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 10 | 11,284 | 93.75% |
| RIVN250117C00055000 | 2024-06-21 3:27PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 200 | 4,785 | 89.84% |
| RIVN250117C00060000 | 2024-06-21 9:36AM EDT | 60.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 100 | 5,200 | 92.19% |
| RIVN250117C00065000 | 2024-06-20 1:39PM EDT | 65.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 100 | 4,418 | 99.61% |
| RIVN250117C00070000 | 2024-06-18 10:31AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 2,894 | 93.75% |
| RIVN250117C00075000 | 2024-06-18 10:31AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 6,296 | 100.78% |
| RIVN250117C00080000 | 2024-06-21 12:10PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 20,609 | 101.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-06-18 1:43PM EDT | 2.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 204 | 6,611 | 123.83% |
| RIVN250117P00004000 | 2024-06-06 2:46PM EDT | 4.00 | 0.23 | 0.09 | 0.38 | 0.00 | - | 8 | 23 | 100.20% |
| RIVN250117P00005000 | 2024-06-21 3:14PM EDT | 5.00 | 0.36 | 0.32 | 0.37 | 0.00 | - | 226 | 31,757 | 89.84% |
| RIVN250117P00006000 | 2024-06-20 3:23PM EDT | 6.00 | 0.57 | 0.54 | 0.58 | 0.00 | - | 428 | 1,961 | 85.84% |
| RIVN250117P00007500 | 2024-06-21 2:43PM EDT | 7.50 | 1.05 | 1.02 | 1.04 | 0.00 | - | 14 | 94,385 | 82.03% |
| RIVN250117P00009000 | 2024-06-21 12:50PM EDT | 9.00 | 1.66 | 1.64 | 1.68 | -0.04 | -2.35% | 2 | 36 | 78.71% |
| RIVN250117P00010000 | 2024-06-21 1:50PM EDT | 10.00 | 2.19 | 2.15 | 3.20 | 0.00 | - | 81 | 61,191 | 94.34% |
| RIVN250117P00011000 | 2024-06-20 3:23PM EDT | 11.00 | 2.74 | 2.73 | 2.95 | -0.03 | -1.08% | 32 | 156 | 78.42% |
| RIVN250117P00012500 | 2024-06-21 2:44PM EDT | 12.50 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 37 | 36,130 | 74.90% |
| RIVN250117P00014000 | 2024-06-17 1:23PM EDT | 14.00 | 4.63 | 4.80 | 5.30 | 0.00 | - | 1 | 14 | 79.10% |
| RIVN250117P00015000 | 2024-06-21 10:44AM EDT | 15.00 | 5.65 | 5.60 | 5.70 | +0.11 | +1.99% | 35 | 30,572 | 71.97% |
| RIVN250117P00016000 | 2024-06-10 3:16PM EDT | 16.00 | 5.57 | 6.40 | 6.55 | 0.00 | - | 8 | 8 | 71.24% |
| RIVN250117P00017500 | 2024-06-21 10:03AM EDT | 17.50 | 7.72 | 7.70 | 7.85 | +0.45 | +6.19% | 6 | 12,589 | 70.51% |
| RIVN250117P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 8.25 | 9.00 | 9.15 | 0.00 | - | 5 | 9 | 67.48% |
| RIVN250117P00020000 | 2024-06-21 11:07AM EDT | 20.00 | 10.00 | 8.90 | 10.55 | +0.12 | +1.21% | 1 | 21,302 | 91.60% |
| RIVN250117P00022500 | 2024-06-20 2:29PM EDT | 22.50 | 12.17 | 12.25 | 12.40 | 0.00 | - | 35 | 4,754 | 62.50% |
| RIVN250117P00025000 | 2024-06-12 2:52PM EDT | 25.00 | 13.30 | 14.65 | 14.80 | 0.00 | - | 15 | 1,874 | 56.25% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.05 | 0.00 | - | 1 | 453 | 0.00% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 20.75 | 22.30 | 0.00 | - | 1 | 1 | 80.27% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 143.41% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 95.21% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 121.39% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 104.88% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 121.48% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-07 9:59AM EDT | 80.00 | 69.40 | 67.70 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.