Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2.50 | 7.96 | 6.80 | 8.05 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN250321C00005000 | 2024-06-26 11:53AM EDT | 5.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250321C00007500 | 2024-06-28 3:48PM EDT | 7.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN250321C00009000 | 2024-06-26 1:19PM EDT | 9.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250321C00010000 | 2024-06-28 10:54AM EDT | 10.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250321C00011000 | 2024-06-28 12:46PM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN250321C00012500 | 2024-06-28 2:54PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RIVN250321C00014000 | 2024-06-28 3:56PM EDT | 14.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| RIVN250321C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| RIVN250321C00016000 | 2024-06-28 1:37PM EDT | 16.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| RIVN250321C00017500 | 2024-06-28 3:03PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RIVN250321C00020000 | 2024-06-28 3:56PM EDT | 20.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| RIVN250321C00022500 | 2024-06-28 3:13PM EDT | 22.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| RIVN250321C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIVN250321C00025000 | 2024-06-28 11:13AM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN250321C00026000 | 2024-06-28 3:47PM EDT | 26.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN250321C00027000 | 2024-06-28 3:49PM EDT | 27.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RIVN250321C00028000 | 2024-06-28 3:56PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN250321C00030000 | 2024-06-28 3:05PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-06-27 11:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RIVN250321P00005000 | 2024-06-27 9:30AM EDT | 5.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN250321P00006000 | 2024-06-27 12:08PM EDT | 6.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RIVN250321P00007500 | 2024-06-28 1:51PM EDT | 7.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN250321P00009000 | 2024-06-28 1:25PM EDT | 9.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RIVN250321P00010000 | 2024-06-28 3:49PM EDT | 10.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RIVN250321P00011000 | 2024-06-28 10:37AM EDT | 11.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RIVN250321P00012500 | 2024-06-28 3:44PM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| RIVN250321P00014000 | 2024-06-27 2:07PM EDT | 14.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250321P00015000 | 2024-06-28 11:06AM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIVN250321P00016000 | 2024-06-27 1:21PM EDT | 16.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250321P00017500 | 2024-06-27 10:03AM EDT | 17.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| RIVN250321P00020000 | 2024-06-26 10:04AM EDT | 20.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250321P00022500 | 2024-06-26 9:49AM EDT | 22.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250321P00025000 | 2024-06-26 10:09AM EDT | 25.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.