Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-05-17 2:13PM EDT | 2.50 | 10.50 | 8.15 | 8.50 | +1.37 | +15.01% | 1 | 306 | 96.68% |
| RIVN251219C00005000 | 2024-05-15 11:01AM EDT | 5.00 | 6.50 | 6.55 | 8.95 | 0.00 | - | 11 | 453 | 134.28% |
| RIVN251219C00007500 | 2024-05-15 11:26AM EDT | 7.50 | 5.20 | 5.25 | 7.85 | 0.00 | - | 60 | 367 | 119.73% |
| RIVN251219C00010000 | 2024-05-17 9:37AM EDT | 10.00 | 4.10 | 4.20 | 4.95 | -0.05 | -1.20% | 1 | 2,134 | 88.09% |
| RIVN251219C00012500 | 2024-05-17 1:20PM EDT | 12.50 | 3.50 | 3.40 | 3.70 | +0.10 | +2.94% | 3 | 1,720 | 80.96% |
| RIVN251219C00015000 | 2024-05-17 3:01PM EDT | 15.00 | 2.95 | 2.80 | 3.20 | +0.18 | +6.50% | 1 | 4,760 | 80.96% |
| RIVN251219C00017500 | 2024-05-17 11:17AM EDT | 17.50 | 2.45 | 2.35 | 2.65 | -0.31 | -11.23% | 20 | 4,620 | 79.74% |
| RIVN251219C00020000 | 2024-05-17 11:54AM EDT | 20.00 | 2.16 | 2.00 | 2.15 | +0.15 | +7.46% | 2 | 5,297 | 78.34% |
| RIVN251219C00022500 | 2024-05-17 11:32AM EDT | 22.50 | 1.73 | 1.60 | 1.90 | +0.08 | +4.85% | 20 | 1,301 | 77.54% |
| RIVN251219C00025000 | 2024-05-17 10:41AM EDT | 25.00 | 1.53 | 1.43 | 1.63 | +0.03 | +2.00% | 1 | 3,104 | 77.81% |
| RIVN251219C00027500 | 2024-05-16 12:57PM EDT | 27.50 | 1.32 | 1.18 | 1.49 | +0.02 | +1.54% | 1 | 1,100 | 77.78% |
| RIVN251219C00030000 | 2024-05-17 11:27AM EDT | 30.00 | 1.17 | 1.07 | 1.20 | +0.02 | +1.74% | 4 | 8,855 | 76.90% |
| RIVN251219C00032500 | 2024-05-15 9:59AM EDT | 32.50 | 1.05 | 0.71 | 1.26 | 0.00 | - | 1 | 6,532 | 76.56% |
| RIVN251219C00035000 | 2024-05-16 1:11PM EDT | 35.00 | 0.89 | 0.64 | 1.07 | 0.00 | - | 4 | 1,279 | 76.12% |
| RIVN251219C00037500 | 2024-05-07 2:38PM EDT | 37.50 | 0.80 | 0.75 | 1.01 | 0.00 | - | 1 | 1,432 | 79.30% |
| RIVN251219C00040000 | 2024-05-16 2:59PM EDT | 40.00 | 0.78 | 0.65 | 0.88 | +0.08 | +11.43% | 1 | 10,323 | 78.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2.50 | 0.51 | 0.40 | 0.49 | 0.00 | - | 2 | 7,021 | 107.42% |
| RIVN251219P00005000 | 2024-05-17 9:43AM EDT | 5.00 | 1.25 | 1.09 | 1.24 | 0.00 | - | 2 | 16,081 | 90.04% |
| RIVN251219P00007500 | 2024-05-17 10:28AM EDT | 7.50 | 2.30 | 2.16 | 2.31 | -0.01 | -0.43% | 1 | 43,194 | 82.32% |
| RIVN251219P00010000 | 2024-05-17 9:31AM EDT | 10.00 | 3.70 | 2.91 | 3.65 | +0.35 | +10.45% | 1 | 13,593 | 70.61% |
| RIVN251219P00012500 | 2024-05-15 10:46AM EDT | 12.50 | 5.31 | 5.10 | 5.25 | 0.00 | - | 2 | 2,362 | 73.54% |
| RIVN251219P00015000 | 2024-05-17 3:52PM EDT | 15.00 | 6.90 | 6.75 | 7.05 | -0.12 | -1.71% | 20 | 6,011 | 69.58% |
| RIVN251219P00017500 | 2024-05-16 2:22PM EDT | 17.50 | 9.01 | 8.65 | 9.00 | 0.00 | - | 1 | 3,598 | 66.94% |
| RIVN251219P00020000 | 2024-05-08 9:51AM EDT | 20.00 | 11.30 | 10.70 | 11.05 | 0.00 | - | 1 | 3,135 | 64.65% |
| RIVN251219P00022500 | 2024-05-14 2:17PM EDT | 22.50 | 12.39 | 12.15 | 13.15 | 0.00 | - | 3 | 904 | 53.66% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 63.57% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.70 | 17.65 | 0.00 | - | 1 | 193 | 61.72% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 19.60 | 20.30 | 0.00 | - | 6 | 881 | 59.13% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 41.80% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.45 | 25.70 | 0.00 | - | 3 | 391 | 68.60% |
| RIVN251219P00037500 | 2024-04-16 9:40AM EDT | 37.50 | 29.06 | 26.95 | 28.40 | 0.00 | - | 3 | 68 | 73.97% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 65.63% |
© 2024 Yahoo. All rights reserved.