Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-04-24 3:08PM EDT | 2.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-04-24 10:10AM EDT | 5.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RIVN250117C00007500 | 2024-04-24 3:19PM EDT | 7.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-04-24 3:54PM EDT | 10.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 3.13% |
| RIVN250117C00012500 | 2024-04-24 3:49PM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| RIVN250117C00015000 | 2024-04-24 2:35PM EDT | 15.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| RIVN250117C00017500 | 2024-04-24 3:02PM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| RIVN250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 25.00% |
| RIVN250117C00022500 | 2024-04-24 2:08PM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RIVN250117C00025000 | 2024-04-24 12:05PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| RIVN250117C00027500 | 2024-04-24 9:51AM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RIVN250117C00030000 | 2024-04-24 1:46PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| RIVN250117C00032500 | 2024-04-23 3:03PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RIVN250117C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RIVN250117C00037500 | 2024-04-24 3:09PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RIVN250117C00040000 | 2024-04-24 3:23PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN250117C00042500 | 2024-04-23 10:52AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| RIVN250117C00045000 | 2024-04-23 12:46PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN250117C00047500 | 2024-04-24 3:49PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN250117C00050000 | 2024-04-24 3:53PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
| RIVN250117C00055000 | 2024-04-24 12:37PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| RIVN250117C00060000 | 2024-04-24 1:14PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RIVN250117C00065000 | 2024-04-24 9:43AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RIVN250117C00070000 | 2024-04-23 12:22PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN250117C00075000 | 2024-04-24 3:46PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| RIVN250117C00080000 | 2024-04-24 1:59PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-04-24 3:44PM EDT | 2.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| RIVN250117P00005000 | 2024-04-24 1:47PM EDT | 5.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RIVN250117P00007500 | 2024-04-24 3:26PM EDT | 7.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 6.25% |
| RIVN250117P00010000 | 2024-04-24 3:54PM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,194 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-04-23 3:28PM EDT | 12.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| RIVN250117P00015000 | 2024-04-23 1:27PM EDT | 15.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-04-23 2:56PM EDT | 17.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117P00020000 | 2024-04-24 10:56AM EDT | 20.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN250117P00022500 | 2024-04-22 2:22PM EDT | 22.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00025000 | 2024-04-19 9:33AM EDT | 25.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00027500 | 2024-04-22 3:25PM EDT | 27.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00032500 | 2024-04-03 11:44AM EDT | 32.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 79.69% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 0.00% |
| RIVN250117P00040000 | 2024-03-11 10:32AM EDT | 40.00 | 26.83 | 29.65 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.30 | 23.70 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 34.00 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.10 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-03-26 3:55PM EDT | 80.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.