Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-06-25 1:01PM EDT | 2.50 | 9.50 | 8.85 | 10.75 | 0.00 | - | 2 | 628 | 103.71% |
| RIVN260116C00005000 | 2024-06-25 3:17PM EDT | 5.00 | 8.00 | 7.25 | 8.20 | 0.00 | - | 4 | 600 | 80.27% |
| RIVN260116C00007500 | 2024-06-25 3:23PM EDT | 7.50 | 6.60 | 6.45 | 6.80 | 0.00 | - | 3 | 1,615 | 88.38% |
| RIVN260116C00010000 | 2024-06-25 3:28PM EDT | 10.00 | 5.43 | 5.30 | 5.50 | 0.00 | - | 123 | 8,943 | 83.28% |
| RIVN260116C00012500 | 2024-06-25 3:13PM EDT | 12.50 | 4.40 | 4.25 | 4.60 | 0.00 | - | 110 | 3,954 | 80.15% |
| RIVN260116C00015000 | 2024-06-25 3:54PM EDT | 15.00 | 3.75 | 3.50 | 3.85 | 0.00 | - | 83 | 19,529 | 78.49% |
| RIVN260116C00017500 | 2024-06-25 1:25PM EDT | 17.50 | 3.05 | 3.05 | 3.25 | 0.00 | - | 6 | 5,521 | 78.56% |
| RIVN260116C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 2.70 | 2.60 | 2.75 | 0.00 | - | 280 | 12,634 | 77.78% |
| RIVN260116C00022500 | 2024-06-25 2:19PM EDT | 22.50 | 2.23 | 1.78 | 2.37 | 0.00 | - | 1 | 2,688 | 73.56% |
| RIVN260116C00025000 | 2024-06-25 3:08PM EDT | 25.00 | 2.03 | 1.84 | 2.06 | 0.00 | - | 28 | 3,536 | 76.39% |
| RIVN260116C00027500 | 2024-06-25 12:50PM EDT | 27.50 | 1.63 | 1.59 | 1.81 | 0.00 | - | 6 | 3,628 | 76.25% |
| RIVN260116C00030000 | 2024-06-25 3:28PM EDT | 30.00 | 1.50 | 1.41 | 1.59 | 0.00 | - | 5 | 7,761 | 76.32% |
| RIVN260116C00032500 | 2024-06-24 2:46PM EDT | 32.50 | 1.08 | 1.01 | 1.42 | 0.00 | - | 1 | 1,312 | 74.07% |
| RIVN260116C00035000 | 2024-06-25 3:05PM EDT | 35.00 | 1.20 | 1.11 | 1.27 | 0.00 | - | 1,519 | 10,991 | 76.51% |
| RIVN260116C00037500 | 2024-06-25 3:58PM EDT | 37.50 | 1.10 | 1.08 | 1.16 | 0.00 | - | 605 | 2,788 | 77.73% |
| RIVN260116C00040000 | 2024-06-25 3:57PM EDT | 40.00 | 1.00 | 0.95 | 1.04 | 0.00 | - | 130 | 10,316 | 77.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-06-24 3:51PM EDT | 2.50 | 0.36 | 0.31 | 0.34 | 0.00 | - | 6 | 13,959 | 102.34% |
| RIVN260116P00005000 | 2024-06-25 3:55PM EDT | 5.00 | 1.00 | 0.93 | 1.03 | 0.00 | - | 1,011 | 71,030 | 89.36% |
| RIVN260116P00007500 | 2024-06-25 3:58PM EDT | 7.50 | 1.93 | 1.89 | 1.99 | 0.00 | - | 15 | 31,294 | 82.32% |
| RIVN260116P00010000 | 2024-06-25 3:31PM EDT | 10.00 | 3.12 | 3.05 | 3.20 | 0.00 | - | 7 | 60,337 | 76.66% |
| RIVN260116P00012500 | 2024-06-25 3:54PM EDT | 12.50 | 4.52 | 4.40 | 4.60 | 0.00 | - | 25 | 51,848 | 71.63% |
| RIVN260116P00015000 | 2024-06-24 9:39AM EDT | 15.00 | 6.75 | 6.00 | 6.25 | 0.00 | - | 5 | 27,016 | 68.41% |
| RIVN260116P00017500 | 2024-06-06 11:23AM EDT | 17.50 | 8.45 | 7.80 | 8.05 | 0.00 | - | 5 | 5,477 | 65.77% |
| RIVN260116P00020000 | 2024-06-21 9:30AM EDT | 20.00 | 10.91 | 9.80 | 10.00 | 0.00 | - | 1 | 7,133 | 64.01% |
| RIVN260116P00022500 | 2024-06-18 10:58AM EDT | 22.50 | 12.75 | 11.85 | 12.40 | 0.00 | - | 1 | 2,898 | 65.04% |
| RIVN260116P00025000 | 2024-06-10 3:13PM EDT | 25.00 | 14.30 | 13.90 | 14.25 | 0.00 | - | 6 | 227 | 59.42% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 17.00 | 20.00 | 0.00 | - | 4 | 159 | 98.10% |
| RIVN260116P00030000 | 2024-06-25 3:23PM EDT | 30.00 | 18.60 | 18.45 | 19.75 | 0.00 | - | 79 | 177 | 67.70% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 87.30% |
| RIVN260116P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 23.80 | 23.05 | 25.50 | 0.00 | - | 29 | 190 | 77.54% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 97.68% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 28.90 | 29.55 | 0.00 | - | 10 | 0 | 81.71% |
© 2024 Yahoo. All rights reserved.