Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.31 | 0.00 | - | 50 | 306 | 2.50 | 0.51 | 0.00 | - | 2 | 7,021 |
| 6.90 | -0.10 | -1.43% | 2 | 432 | 5.00 | 1.28 | -0.12 | -8.57% | 6 | 15,931 |
| 5.55 | +0.05 | +0.91% | 41 | 315 | 7.50 | 2.37 | -0.01 | -0.42% | 6 | 43,193 |
| 4.35 | +0.03 | +0.69% | 71 | 2,201 | 10.00 | 3.75 | -0.05 | -1.32% | 7 | 13,693 |
| 3.70 | -0.10 | -2.63% | 4 | 1,752 | 12.50 | 5.30 | -0.20 | -3.64% | 71 | 2,411 |
| 2.97 | -0.13 | -4.19% | 13 | 4,651 | 15.00 | 7.10 | -0.15 | -2.07% | 60 | 6,001 |
| 2.56 | -0.07 | -2.66% | 16 | 4,634 | 17.50 | 10.12 | 0.00 | - | 20 | 3,602 |
| 2.15 | +0.01 | +0.47% | 18 | 5,399 | 20.00 | 11.20 | -0.70 | -5.88% | 1 | 3,136 |
| 1.95 | +0.15 | +8.33% | 6 | 1,305 | 22.50 | 14.75 | 0.00 | - | 2 | 904 |
| 1.41 | -0.21 | -12.96% | 11 | 3,100 | 25.00 | 16.95 | 0.00 | - | 1 | 1,754 |
| 1.46 | +0.05 | +3.55% | 6 | 1,089 | 27.50 | 18.44 | 0.00 | - | 1 | 193 |
| 1.20 | -0.01 | -0.83% | 23 | 6,159 | 30.00 | 21.30 | 0.00 | - | 6 | 881 |
| 0.90 | 0.00 | - | 12 | 6,533 | 32.50 | 21.39 | 0.00 | - | 17 | 110 |
| 1.05 | +0.09 | +9.37% | 1 | 1,271 | 35.00 | 26.10 | 0.00 | - | 3 | 391 |
| 0.80 | -0.08 | -9.09% | 1 | 1,432 | 37.50 | 29.06 | 0.00 | - | 3 | 68 |
| 0.75 | -0.05 | -6.25% | 120 | 10,123 | 40.00 | 30.00 | 0.00 | - | 1 | 59 |
© 2024 Yahoo. All rights reserved.