Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620C00002500 | 2024-06-27 12:40PM EDT | 2.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250620C00005000 | 2024-06-28 3:56PM EDT | 5.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620C00007500 | 2024-06-28 2:43PM EDT | 7.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN250620C00010000 | 2024-06-27 12:09PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN250620C00012500 | 2024-06-28 2:50PM EDT | 12.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| RIVN250620C00015000 | 2024-06-28 3:36PM EDT | 15.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| RIVN250620C00017500 | 2024-06-28 3:52PM EDT | 17.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RIVN250620C00020000 | 2024-06-28 3:07PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RIVN250620C00022500 | 2024-06-28 12:28PM EDT | 22.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RIVN250620C00025000 | 2024-06-28 3:50PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RIVN250620C00027000 | 2024-06-28 1:13PM EDT | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN250620C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620P00002500 | 2024-06-26 1:51PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| RIVN250620P00005000 | 2024-06-27 12:14PM EDT | 5.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN250620P00007500 | 2024-06-28 3:07PM EDT | 7.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN250620P00010000 | 2024-06-28 10:29AM EDT | 10.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIVN250620P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| RIVN250620P00015000 | 2024-06-28 2:32PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250620P00017500 | 2024-06-28 1:02PM EDT | 17.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN250620P00020000 | 2024-06-26 10:41AM EDT | 20.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN250620P00022500 | 2024-06-25 10:19AM EDT | 22.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250620P00025000 | 2024-06-26 1:11PM EDT | 25.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.