Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-09-10 9:48AM EDT | 2.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| RIVN240920C00004000 | 2024-09-17 12:47PM EDT | 4.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RIVN240920C00005000 | 2024-09-17 12:47PM EDT | 5.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| RIVN240920C00006000 | 2024-09-17 12:47PM EDT | 6.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| RIVN240920C00007500 | 2024-09-17 9:51AM EDT | 7.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 592 | 0.00% |
| RIVN240920C00008000 | 2024-09-17 9:49AM EDT | 8.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RIVN240920C00008500 | 2024-09-17 9:49AM EDT | 8.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RIVN240920C00009000 | 2024-09-10 9:34AM EDT | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| RIVN240920C00009500 | 2024-09-17 9:49AM EDT | 9.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RIVN240920C00010000 | 2024-09-17 11:56AM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 12,739 | 0.00% |
| RIVN240920C00010500 | 2024-09-17 12:47PM EDT | 10.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| RIVN240920C00011000 | 2024-09-17 3:37PM EDT | 11.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 30 | 2,803 | 0.00% |
| RIVN240920C00011500 | 2024-09-17 3:23PM EDT | 11.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| RIVN240920C00012000 | 2024-09-17 3:51PM EDT | 12.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 186 | 627 | 0.00% |
| RIVN240920C00012500 | 2024-09-17 3:59PM EDT | 12.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 944 | 8,711 | 0.00% |
| RIVN240920C00013000 | 2024-09-17 3:59PM EDT | 13.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,569 | 6,599 | 0.00% |
| RIVN240920C00013500 | 2024-09-17 3:59PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,018 | 8,459 | 12.50% |
| RIVN240920C00014000 | 2024-09-17 3:59PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,057 | 24,884 | 25.00% |
| RIVN240920C00014500 | 2024-09-17 3:55PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,405 | 6,029 | 25.00% |
| RIVN240920C00015000 | 2024-09-17 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,784 | 31,376 | 50.00% |
| RIVN240920C00015500 | 2024-09-17 3:45PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 2,604 | 50.00% |
| RIVN240920C00016000 | 2024-09-17 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 5,856 | 50.00% |
| RIVN240920C00016500 | 2024-09-17 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 622 | 50.00% |
| RIVN240920C00017000 | 2024-09-17 2:33PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 488 | 50.00% |
| RIVN240920C00017500 | 2024-09-17 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 11,628 | 50.00% |
| RIVN240920C00018000 | 2024-09-17 12:16PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 490 | 50.00% |
| RIVN240920C00018500 | 2024-09-16 12:11PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| RIVN240920C00019000 | 2024-09-17 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 5,250 | 50.00% |
| RIVN240920C00020000 | 2024-09-17 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 19,205 | 50.00% |
| RIVN240920C00021000 | 2024-09-13 12:46PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,254 | 50.00% |
| RIVN240920C00022000 | 2024-09-09 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 50.00% |
| RIVN240920C00022500 | 2024-09-17 12:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,599 | 50.00% |
| RIVN240920C00023000 | 2024-09-11 3:17PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 50.00% |
| RIVN240920C00024000 | 2024-09-09 1:06PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,458 | 50.00% |
| RIVN240920C00025000 | 2024-09-17 10:10AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,431 | 50.00% |
| RIVN240920C00026000 | 2024-09-03 10:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 437 | 50.00% |
| RIVN240920C00027500 | 2024-09-13 11:28AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 963 | 100.00% |
| RIVN240920C00029000 | 2024-08-30 2:10PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 50.00% |
| RIVN240920C00030000 | 2024-09-17 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,644 | 50.00% |
| RIVN240920C00032500 | 2024-08-28 1:24PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,500 | 50.00% |
| RIVN240920C00035000 | 2024-09-06 3:10PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,140 | 50.00% |
| RIVN240920C00037500 | 2024-09-03 10:36AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,049 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-08-14 3:57PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,527 | 700.00% |
| RIVN240920P00004000 | 2024-08-26 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 50.00% |
| RIVN240920P00005000 | 2024-09-13 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14,906 | 50.00% |
| RIVN240920P00006000 | 2024-09-10 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 50.00% |
| RIVN240920P00007000 | 2024-09-09 2:30PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 139 | 50.00% |
| RIVN240920P00007500 | 2024-09-16 11:37AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 18,808 | 50.00% |
| RIVN240920P00008000 | 2024-09-13 10:57AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| RIVN240920P00008500 | 2024-09-11 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 386 | 50.00% |
| RIVN240920P00009000 | 2024-09-16 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 50.00% |
| RIVN240920P00009500 | 2024-09-16 10:42AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| RIVN240920P00010000 | 2024-09-17 12:24PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 22,273 | 50.00% |
| RIVN240920P00010500 | 2024-09-17 11:20AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 367 | 50.00% |
| RIVN240920P00011000 | 2024-09-17 12:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 6,736 | 50.00% |
| RIVN240920P00011500 | 2024-09-17 3:44PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,405 | 50.00% |
| RIVN240920P00012000 | 2024-09-17 3:59PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 391 | 3,174 | 25.00% |
| RIVN240920P00012500 | 2024-09-17 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 629 | 29,949 | 12.50% |
| RIVN240920P00013000 | 2024-09-17 3:59PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,388 | 5,377 | 3.13% |
| RIVN240920P00013500 | 2024-09-17 3:55PM EDT | 13.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 617 | 4,529 | 0.00% |
| RIVN240920P00014000 | 2024-09-17 3:57PM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 268 | 3,493 | 0.00% |
| RIVN240920P00014500 | 2024-09-17 12:56PM EDT | 14.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 553 | 0.00% |
| RIVN240920P00015000 | 2024-09-17 3:55PM EDT | 15.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 252 | 12,618 | 0.00% |
| RIVN240920P00015500 | 2024-09-17 3:58PM EDT | 15.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 41 | 2,035 | 0.00% |
| RIVN240920P00016000 | 2024-09-17 2:00PM EDT | 16.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 40 | 10,344 | 0.00% |
| RIVN240920P00016500 | 2024-09-16 10:27AM EDT | 16.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RIVN240920P00017000 | 2024-09-17 1:42PM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| RIVN240920P00017500 | 2024-09-16 3:55PM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6,983 | 0.00% |
| RIVN240920P00018000 | 2024-09-10 9:32AM EDT | 18.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240920P00018500 | 2024-09-12 9:56AM EDT | 18.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RIVN240920P00019000 | 2024-09-17 11:35AM EDT | 19.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 21 | 537 | 0.00% |
| RIVN240920P00020000 | 2024-09-13 10:00AM EDT | 20.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 0.00% |
| RIVN240920P00021000 | 2024-09-09 1:08PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240920P00022000 | 2024-09-09 1:08PM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240920P00022500 | 2024-09-10 11:39AM EDT | 22.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240920P00023000 | 2024-09-12 10:49AM EDT | 23.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240920P00024000 | 2024-09-12 10:49AM EDT | 24.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| RIVN240920P00025000 | 2024-09-11 2:10PM EDT | 25.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RIVN240920P00026000 | 2024-09-09 10:51AM EDT | 26.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240920P00027500 | 2024-06-26 2:03PM EDT | 27.50 | 13.20 | 11.25 | 12.25 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240920P00029000 | 2024-09-10 11:39AM EDT | 29.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIVN240920P00030000 | 2024-09-11 2:10PM EDT | 30.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RIVN240920P00032500 | 2024-09-11 1:53PM EDT | 32.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240920P00035000 | 2024-09-10 11:39AM EDT | 35.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIVN240920P00037500 | 2024-09-10 11:39AM EDT | 37.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.