Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-04-26 12:07PM EDT | 2.50 | 7.07 | 7.00 | 9.70 | 0.00 | - | 3 | 305 | 203.32% |
| RIVN251219C00005000 | 2024-04-30 1:17PM EDT | 5.00 | 6.00 | 4.80 | 5.90 | +0.24 | +4.17% | 1 | 434 | 81.64% |
| RIVN251219C00007500 | 2024-05-01 1:04PM EDT | 7.50 | 4.50 | 4.40 | 4.75 | -0.22 | -4.66% | 2 | 316 | 90.92% |
| RIVN251219C00010000 | 2024-05-01 1:49PM EDT | 10.00 | 3.65 | 3.50 | 3.85 | +0.15 | +4.29% | 12 | 2,259 | 87.16% |
| RIVN251219C00012500 | 2024-05-01 3:24PM EDT | 12.50 | 3.20 | 2.88 | 3.15 | +0.14 | +4.58% | 14 | 1,825 | 85.35% |
| RIVN251219C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 2.44 | 2.37 | 2.61 | 0.00 | - | 3 | 4,660 | 83.84% |
| RIVN251219C00017500 | 2024-05-01 11:15AM EDT | 17.50 | 2.02 | 2.00 | 2.18 | -0.18 | -8.18% | 20 | 4,616 | 82.96% |
| RIVN251219C00020000 | 2024-05-01 10:25AM EDT | 20.00 | 1.80 | 1.63 | 1.83 | +0.10 | +5.88% | 12 | 5,399 | 81.40% |
| RIVN251219C00022500 | 2024-04-26 12:22PM EDT | 22.50 | 1.43 | 1.48 | 1.58 | 0.00 | - | 3 | 1,345 | 82.13% |
| RIVN251219C00025000 | 2024-05-01 11:16AM EDT | 25.00 | 1.33 | 1.20 | 1.36 | 0.00 | - | 20 | 3,121 | 80.76% |
| RIVN251219C00027500 | 2024-04-30 10:18AM EDT | 27.50 | 1.23 | 1.02 | 1.17 | +0.12 | +10.81% | 2 | 1,081 | 80.08% |
| RIVN251219C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 1.03 | 0.92 | 1.17 | 0.00 | - | 2 | 6,140 | 82.18% |
| RIVN251219C00032500 | 2024-04-30 10:25AM EDT | 32.50 | 0.89 | 0.77 | 1.32 | 0.00 | - | 10 | 6,544 | 85.16% |
| RIVN251219C00035000 | 2024-05-01 3:30PM EDT | 35.00 | 0.80 | 0.69 | 0.83 | +0.08 | +11.11% | 7 | 1,263 | 80.08% |
| RIVN251219C00037500 | 2024-04-30 11:28AM EDT | 37.50 | 0.63 | 0.61 | 1.43 | 0.00 | - | 1 | 1,434 | 89.75% |
| RIVN251219C00040000 | 2024-05-01 2:50PM EDT | 40.00 | 0.65 | 0.60 | 0.67 | +0.05 | +8.33% | 60 | 10,030 | 80.91% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-05-01 10:04AM EDT | 2.50 | 0.49 | 0.48 | 0.58 | -0.07 | -12.50% | 10 | 7,016 | 108.01% |
| RIVN251219P00005000 | 2024-05-01 12:02PM EDT | 5.00 | 1.40 | 1.16 | 1.42 | -0.05 | -3.45% | 2 | 15,929 | 87.60% |
| RIVN251219P00007500 | 2024-04-30 11:44AM EDT | 7.50 | 2.63 | 2.52 | 2.63 | 0.00 | - | 12 | 43,194 | 82.86% |
| RIVN251219P00010000 | 2024-04-23 12:41PM EDT | 10.00 | 4.05 | 2.13 | 4.10 | 0.00 | - | 3 | 13,694 | 56.40% |
| RIVN251219P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 5.70 | 5.65 | 5.80 | 0.00 | - | 5 | 2,411 | 72.80% |
| RIVN251219P00015000 | 2024-04-29 11:04AM EDT | 15.00 | 7.60 | 7.50 | 7.75 | 0.00 | - | 7 | 6,002 | 69.92% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 17.50 | 10.12 | 9.50 | 9.75 | 0.00 | - | 20 | 3,602 | 66.60% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 11.90 | 11.30 | 13.00 | 0.00 | - | 80 | 3,136 | 73.24% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 22.50 | 14.75 | 13.85 | 14.10 | 0.00 | - | 2 | 904 | 61.52% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 15.40 | 16.50 | 0.00 | - | 1 | 1,754 | 66.36% |
| RIVN251219P00027500 | 2024-04-18 9:57AM EDT | 27.50 | 19.20 | 18.45 | 18.70 | 0.00 | - | 1 | 193 | 55.57% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 20.85 | 22.90 | 0.00 | - | 6 | 881 | 83.30% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 25.15 | 27.15 | 0.00 | - | 3 | 391 | 66.89% |
| RIVN251219P00037500 | 2024-04-16 9:40AM EDT | 37.50 | 29.06 | 27.60 | 30.20 | 0.00 | - | 61 | 68 | 78.13% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.