Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00005000 | 2024-04-19 12:14PM EDT | 5.00 | 5.32 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 105.86% |
| RIVN250919C00007500 | 2024-05-03 11:01AM EDT | 7.50 | 5.45 | 4.85 | 6.25 | +1.42 | +35.24% | 50 | 13 | 108.06% |
| RIVN250919C00010000 | 2024-05-03 2:58PM EDT | 10.00 | 3.90 | 3.80 | 5.05 | -0.25 | -6.02% | 2 | 321 | 98.54% |
| RIVN250919C00012500 | 2024-05-03 11:31AM EDT | 12.50 | 3.20 | 3.05 | 3.35 | +0.05 | +1.59% | 1 | 75 | 85.11% |
| RIVN250919C00015000 | 2024-05-03 9:31AM EDT | 15.00 | 3.00 | 2.50 | 2.96 | +0.49 | +19.52% | 1 | 109 | 86.28% |
| RIVN250919C00017500 | 2024-05-03 3:03PM EDT | 17.50 | 2.16 | 2.05 | 2.25 | +0.42 | +24.14% | 58 | 3 | 82.67% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-04-24 12:16PM EDT | 2.50 | 0.44 | 0.17 | 0.67 | 0.00 | - | 3 | 8 | 111.33% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 5.00 | 1.13 | 1.12 | 1.19 | -0.12 | -9.60% | 50 | 71 | 94.14% |
| RIVN250919P00007500 | 2024-05-01 3:05PM EDT | 7.50 | 2.34 | 1.82 | 2.29 | 0.00 | - | 1 | 22 | 80.62% |
| RIVN250919P00010000 | 2024-04-29 9:30AM EDT | 10.00 | 3.78 | 2.83 | 3.65 | 0.00 | - | 1 | 77 | 71.68% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 15.00 | 7.00 | 6.90 | 7.10 | 0.00 | - | 1 | 4 | 72.31% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.85 | 9.05 | 0.00 | - | 1 | 20 | 69.14% |
© 2024 Yahoo. All rights reserved.