Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218C00002500 | 2024-04-30 3:45PM EDT | 2.50 | 7.85 | 6.50 | 10.00 | 0.00 | - | 1 | 172 | 151.95% |
| RIVN261218C00005000 | 2024-05-01 2:45PM EDT | 5.00 | 6.59 | 6.10 | 6.60 | +0.24 | +3.78% | 73 | 462 | 95.95% |
| RIVN261218C00007500 | 2024-05-01 3:21PM EDT | 7.50 | 5.70 | 5.45 | 5.70 | +0.23 | +4.20% | 32 | 385 | 95.31% |
| RIVN261218C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 4.90 | 4.60 | 4.85 | +0.24 | +5.15% | 178 | 721 | 89.45% |
| RIVN261218C00012500 | 2024-05-01 3:42PM EDT | 12.50 | 4.20 | 3.55 | 4.25 | +0.13 | +3.19% | 21 | 537 | 83.08% |
| RIVN261218C00015000 | 2024-05-01 1:06PM EDT | 15.00 | 3.65 | 3.30 | 3.70 | +0.05 | +1.39% | 19 | 208 | 83.35% |
| RIVN261218C00017500 | 2024-04-26 10:10AM EDT | 17.50 | 3.06 | 1.73 | 3.40 | 0.00 | - | 10 | 193 | 73.32% |
| RIVN261218C00020000 | 2024-05-01 3:02PM EDT | 20.00 | 3.00 | 2.85 | 3.05 | +0.19 | +6.76% | 392 | 1,715 | 84.67% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218P00002500 | 2024-04-30 2:09PM EDT | 2.50 | 0.77 | 0.60 | 0.90 | 0.00 | - | 1 | 45 | 98.83% |
| RIVN261218P00005000 | 2024-05-01 2:35PM EDT | 5.00 | 1.88 | 1.69 | 1.94 | -0.03 | -1.57% | 30 | 2,872 | 85.40% |
| RIVN261218P00007500 | 2024-05-01 2:35PM EDT | 7.50 | 3.27 | 0.94 | 3.30 | +0.07 | +2.19% | 10 | 452 | 55.52% |
| RIVN261218P00010000 | 2024-04-29 10:49AM EDT | 10.00 | 4.70 | 3.45 | 4.85 | 0.00 | - | 10 | 208 | 62.84% |
| RIVN261218P00012500 | 2024-04-24 2:54PM EDT | 12.50 | 6.55 | 6.30 | 6.60 | 0.00 | - | 10 | 1,359 | 69.82% |
| RIVN261218P00015000 | 2024-04-29 3:10PM EDT | 15.00 | 8.22 | 8.10 | 8.45 | 0.00 | - | 3 | 46 | 66.02% |
| RIVN261218P00017500 | 2024-04-24 2:58PM EDT | 17.50 | 10.40 | 8.15 | 10.85 | 0.00 | - | - | 10 | 50.24% |
| RIVN261218P00020000 | 2024-04-23 10:23AM EDT | 20.00 | 12.30 | 11.90 | 12.75 | -0.14 | -1.13% | 5 | 20 | 60.84% |
© 2024 Yahoo. All rights reserved.