Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-05-01 2:58PM EDT | 2.50 | 7.25 | 7.10 | 7.85 | -0.38 | -4.98% | 1 | 651 | 123.73% |
| RIVN260116C00005000 | 2024-04-30 10:35AM EDT | 5.00 | 6.00 | 5.25 | 5.95 | +0.05 | +0.84% | 1 | 634 | 89.36% |
| RIVN260116C00007500 | 2024-05-01 2:34PM EDT | 7.50 | 4.85 | 4.60 | 4.85 | +0.21 | +4.53% | 5 | 1,641 | 93.07% |
| RIVN260116C00010000 | 2024-05-01 3:15PM EDT | 10.00 | 4.05 | 3.80 | 3.95 | +0.35 | +9.46% | 108 | 9,230 | 89.89% |
| RIVN260116C00012500 | 2024-05-01 1:16PM EDT | 12.50 | 3.30 | 3.05 | 3.20 | +0.25 | +8.20% | 54 | 3,448 | 85.79% |
| RIVN260116C00015000 | 2024-05-01 1:18PM EDT | 15.00 | 2.65 | 2.42 | 2.67 | +0.15 | +6.00% | 23 | 18,670 | 83.06% |
| RIVN260116C00017500 | 2024-05-01 3:35PM EDT | 17.50 | 2.26 | 2.09 | 2.24 | +0.12 | +5.61% | 15 | 3,146 | 82.62% |
| RIVN260116C00020000 | 2024-05-01 3:02PM EDT | 20.00 | 1.88 | 1.69 | 1.90 | +0.08 | +4.44% | 16 | 12,530 | 80.91% |
| RIVN260116C00022500 | 2024-05-01 3:38PM EDT | 22.50 | 1.63 | 1.49 | 1.63 | +0.08 | +5.16% | 3 | 2,594 | 80.91% |
| RIVN260116C00025000 | 2024-05-01 3:07PM EDT | 25.00 | 1.40 | 1.30 | 1.40 | +0.04 | +2.94% | 1 | 3,480 | 80.52% |
| RIVN260116C00027500 | 2024-04-26 3:49PM EDT | 27.50 | 1.20 | 1.06 | 1.22 | 0.00 | - | 4 | 1,036 | 79.35% |
| RIVN260116C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 1.06 | 0.93 | 1.10 | +0.06 | +6.00% | 138 | 7,832 | 79.59% |
| RIVN260116C00032500 | 2024-04-29 12:07PM EDT | 32.50 | 1.01 | 0.86 | 0.95 | 0.00 | - | 4 | 1,306 | 79.64% |
| RIVN260116C00035000 | 2024-05-01 2:44PM EDT | 35.00 | 0.89 | 0.75 | 0.85 | +0.14 | +18.67% | 1 | 7,845 | 79.39% |
| RIVN260116C00037500 | 2024-04-29 10:12AM EDT | 37.50 | 0.65 | 0.67 | 0.77 | 0.00 | - | 1 | 363 | 79.49% |
| RIVN260116C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.67 | 0.65 | 0.69 | +0.02 | +3.08% | 89 | 9,243 | 80.18% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-05-01 3:21PM EDT | 2.50 | 0.55 | 0.53 | 0.60 | +0.05 | +10.00% | 23 | 14,401 | 108.40% |
| RIVN260116P00005000 | 2024-05-01 9:58AM EDT | 5.00 | 1.47 | 1.39 | 1.47 | +0.02 | +1.38% | 2 | 69,840 | 90.97% |
| RIVN260116P00007500 | 2024-05-01 3:10PM EDT | 7.50 | 2.56 | 2.58 | 2.65 | -0.02 | -0.78% | 26 | 29,300 | 82.08% |
| RIVN260116P00010000 | 2024-05-01 9:44AM EDT | 10.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | 1 | 57,997 | 76.22% |
| RIVN260116P00012500 | 2024-05-01 10:46AM EDT | 12.50 | 5.86 | 5.70 | 5.85 | +0.06 | +1.03% | 1 | 68,300 | 72.19% |
| RIVN260116P00015000 | 2024-04-29 2:51PM EDT | 15.00 | 7.60 | 7.55 | 7.75 | 0.00 | - | 1 | 27,025 | 68.85% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 17.50 | 10.09 | 7.30 | 12.00 | 0.00 | - | 61 | 5,480 | 65.63% |
| RIVN260116P00020000 | 2024-04-30 3:22PM EDT | 20.00 | 11.62 | 11.60 | 11.90 | 0.00 | - | 1 | 7,129 | 62.40% |
| RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 22.50 | 14.55 | 13.65 | 14.10 | 0.00 | - | 100 | 2,899 | 57.32% |
| RIVN260116P00025000 | 2024-04-23 10:23AM EDT | 25.00 | 16.74 | 15.55 | 18.40 | 0.00 | - | 5 | 229 | 76.83% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 18.45 | 20.15 | 0.00 | - | 4 | 159 | 76.32% |
| RIVN260116P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 21.30 | 20.85 | 22.85 | 0.00 | - | 6 | 177 | 80.81% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 21.35 | 25.75 | 0.00 | - | 2 | 41 | 58.69% |
| RIVN260116P00035000 | 2024-04-24 10:21AM EDT | 35.00 | 26.00 | 25.25 | 26.35 | 0.00 | - | 2 | 142 | 72.46% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 27.80 | 30.35 | 0.00 | - | 3 | 37 | 81.54% |
| RIVN260116P00040000 | 2024-04-19 1:33PM EDT | 40.00 | 31.30 | 28.90 | 32.95 | 0.00 | - | 10 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.