Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2.50 | 8.50 | 5.50 | 10.25 | 0.00 | - | - | 4 | 103.91% |
| RIVN250919C00005000 | 2024-05-20 1:13PM EDT | 5.00 | 6.55 | 4.80 | 6.25 | 0.00 | - | 7 | 19 | 64.55% |
| RIVN250919C00007500 | 2024-05-13 10:44AM EDT | 7.50 | 5.75 | 4.55 | 4.90 | 0.00 | - | 10 | 78 | 85.45% |
| RIVN250919C00010000 | 2024-05-21 10:03AM EDT | 10.00 | 3.75 | 3.55 | 3.80 | -1.00 | -21.05% | 45 | 328 | 82.03% |
| RIVN250919C00012500 | 2024-05-20 9:30AM EDT | 12.50 | 3.20 | 2.86 | 3.05 | -0.10 | -3.03% | 1 | 1,659 | 81.49% |
| RIVN250919C00015000 | 2024-05-21 3:39PM EDT | 15.00 | 2.35 | 2.30 | 2.63 | -0.06 | -2.49% | 1 | 212 | 82.32% |
| RIVN250919C00017500 | 2024-05-10 10:46AM EDT | 17.50 | 1.81 | 1.45 | 2.00 | 0.00 | - | 9 | 110 | 75.10% |
| RIVN250919C00020000 | 2024-05-21 3:33PM EDT | 20.00 | 1.64 | 1.46 | 2.02 | -0.08 | -4.65% | 1 | 3,003 | 82.52% |
| RIVN250919C00022500 | 2024-05-17 11:33AM EDT | 22.50 | 1.58 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 79.20% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2.50 | 0.04 | 0.13 | 0.62 | 0.00 | - | 4 | 12 | 108.98% |
| RIVN250919P00005000 | 2024-05-10 10:27AM EDT | 5.00 | 1.05 | 0.85 | 1.78 | 0.00 | - | 50 | 121 | 102.73% |
| RIVN250919P00007500 | 2024-05-16 1:46PM EDT | 7.50 | 2.10 | 1.32 | 2.10 | 0.00 | - | 2 | 41 | 71.88% |
| RIVN250919P00010000 | 2024-05-17 9:53AM EDT | 10.00 | 3.45 | 3.25 | 3.45 | 0.00 | - | 100 | 342 | 75.49% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 12.50 | 4.65 | 4.85 | 5.05 | 0.00 | - | 1 | 2 | 71.48% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 15.00 | 6.25 | 6.70 | 6.90 | 0.00 | - | 1 | 5 | 69.04% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.65 | 9.25 | 0.00 | - | 1 | 20 | 70.14% |
© 2024 Yahoo. All rights reserved.