Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218C00002500 | 2024-05-17 3:56PM EDT | 2.50 | 8.55 | 8.30 | 8.95 | +0.22 | +2.64% | 7 | 468 | 95.80% |
| RIVN261218C00005000 | 2024-05-17 3:15PM EDT | 5.00 | 7.15 | 7.10 | 7.50 | +0.15 | +2.14% | 20 | 601 | 90.53% |
| RIVN261218C00007500 | 2024-05-17 10:04AM EDT | 7.50 | 5.80 | 5.95 | 6.80 | 0.00 | - | 33 | 486 | 89.75% |
| RIVN261218C00010000 | 2024-05-17 1:41PM EDT | 10.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 15 | 1,439 | 82.32% |
| RIVN261218C00012500 | 2024-05-17 3:48PM EDT | 12.50 | 4.64 | 4.40 | 4.85 | +0.15 | +3.34% | 160 | 814 | 80.98% |
| RIVN261218C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 4.15 | 3.85 | 4.30 | +0.30 | +7.79% | 250 | 861 | 80.03% |
| RIVN261218C00017500 | 2024-05-17 10:03AM EDT | 17.50 | 3.25 | 3.30 | 3.75 | -0.12 | -3.56% | 6 | 434 | 77.86% |
| RIVN261218C00020000 | 2024-05-17 3:21PM EDT | 20.00 | 3.03 | 3.05 | 3.20 | +0.08 | +2.71% | 25 | 2,465 | 77.05% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218P00002500 | 2024-05-17 2:23PM EDT | 2.50 | 0.66 | 0.41 | 0.77 | +0.01 | +1.54% | 7 | 47 | 93.65% |
| RIVN261218P00005000 | 2024-05-17 3:59PM EDT | 5.00 | 1.63 | 1.60 | 1.74 | -0.02 | -1.21% | 4 | 2,959 | 86.43% |
| RIVN261218P00007500 | 2024-05-17 11:38AM EDT | 7.50 | 2.91 | 2.74 | 3.00 | -0.08 | -2.68% | 12 | 452 | 78.30% |
| RIVN261218P00010000 | 2024-05-15 3:42PM EDT | 10.00 | 4.40 | 3.70 | 4.45 | 0.00 | - | 7 | 247 | 69.09% |
| RIVN261218P00012500 | 2024-05-14 1:33PM EDT | 12.50 | 5.72 | 5.25 | 6.75 | 0.00 | - | 1 | 1,377 | 70.70% |
| RIVN261218P00015000 | 2024-05-13 10:07AM EDT | 15.00 | 7.45 | 6.95 | 8.05 | 0.00 | - | 5 | 376 | 63.53% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 17.50 | 9.70 | 7.80 | 10.25 | 0.00 | - | 51 | 61 | 55.52% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 20.00 | 11.40 | 10.70 | 12.05 | 0.00 | - | 1 | 14,623 | 58.50% |
© 2024 Yahoo. All rights reserved.