Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,342.85 +11.15 (+0.33%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,707.41 -382.52 (-2.11%) FTSE 100
8,216.79 -8.54 (-0.10%) Bitcoin USD
60,781.14 -896.42 (-1.45%) CMC Crypto 200
1,262.87 -3.27 (-0.26%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-06-26 11:43AM EDT | 2.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RIVN250117C00004000 | 2024-06-14 12:58PM EDT | 4.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-06-26 1:39PM EDT | 5.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| RIVN250117C00006000 | 2024-06-26 3:25PM EDT | 6.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117C00007500 | 2024-06-26 3:36PM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| RIVN250117C00009000 | 2024-06-26 12:55PM EDT | 9.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-06-26 3:52PM EDT | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 0.00% |
| RIVN250117C00011000 | 2024-06-26 3:59PM EDT | 11.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| RIVN250117C00012500 | 2024-06-26 3:58PM EDT | 12.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,192 | 0 | 0.00% |
| RIVN250117C00014000 | 2024-06-26 3:47PM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| RIVN250117C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4,900 | 0 | 0.78% |
| RIVN250117C00016000 | 2024-06-26 3:58PM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| RIVN250117C00017500 | 2024-06-26 3:55PM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2,745 | 0 | 6.25% |
| RIVN250117C00019000 | 2024-06-26 3:43PM EDT | 19.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| RIVN250117C00020000 | 2024-06-26 3:58PM EDT | 20.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4,534 | 0 | 12.50% |
| RIVN250117C00022500 | 2024-06-26 3:56PM EDT | 22.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 12.50% |
| RIVN250117C00025000 | 2024-06-26 3:59PM EDT | 25.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 12.50% |
| RIVN250117C00027500 | 2024-06-26 3:57PM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| RIVN250117C00030000 | 2024-06-26 3:59PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6,115 | 0 | 25.00% |
| RIVN250117C00032500 | 2024-06-26 3:11PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 25.00% |
| RIVN250117C00035000 | 2024-06-26 3:55PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 25.00% |
| RIVN250117C00037500 | 2024-06-26 3:36PM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| RIVN250117C00040000 | 2024-06-26 3:57PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,259 | 0 | 25.00% |
| RIVN250117C00042500 | 2024-06-26 3:00PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| RIVN250117C00045000 | 2024-06-26 2:17PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| RIVN250117C00047500 | 2024-06-26 1:51PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| RIVN250117C00050000 | 2024-06-26 3:38PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 25.00% |
| RIVN250117C00055000 | 2024-06-26 3:49PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 50.00% |
| RIVN250117C00060000 | 2024-06-26 3:19PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 50.00% |
| RIVN250117C00065000 | 2024-06-26 3:50PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| RIVN250117C00070000 | 2024-06-26 12:16PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| RIVN250117C00075000 | 2024-06-26 3:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| RIVN250117C00080000 | 2024-06-26 3:59PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,546 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-06-26 3:32PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RIVN250117P00004000 | 2024-06-26 10:20AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN250117P00005000 | 2024-06-26 3:21PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,712 | 0 | 25.00% |
| RIVN250117P00006000 | 2024-06-26 2:13PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RIVN250117P00007500 | 2024-06-26 3:55PM EDT | 7.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,162 | 0 | 25.00% |
| RIVN250117P00009000 | 2024-06-26 3:57PM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| RIVN250117P00010000 | 2024-06-26 3:55PM EDT | 10.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12,832 | 0 | 12.50% |
| RIVN250117P00011000 | 2024-06-26 3:36PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| RIVN250117P00012500 | 2024-06-26 3:30PM EDT | 12.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 6.25% |
| RIVN250117P00014000 | 2024-06-26 3:46PM EDT | 14.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| RIVN250117P00015000 | 2024-06-26 3:51PM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| RIVN250117P00016000 | 2024-06-26 3:54PM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-06-26 3:55PM EDT | 17.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| RIVN250117P00019000 | 2024-06-26 12:44PM EDT | 19.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250117P00020000 | 2024-06-26 3:52PM EDT | 20.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN250117P00022500 | 2024-06-26 11:42AM EDT | 22.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN250117P00025000 | 2024-06-26 11:59AM EDT | 25.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.05 | 0.00 | - | 1 | 453 | 159.86% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 20.75 | 22.30 | 0.00 | - | 1 | 1 | 162.94% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 211.48% |
| RIVN250117P00037500 | 2024-06-26 11:35AM EDT | 37.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 167.48% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 187.74% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 196.00% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 192.04% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 201.17% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-07 9:59AM EDT | 80.00 | 69.40 | 67.70 | 68.60 | 0.00 | - | 1 | 0 | 202.83% |
© 2024 Yahoo. All rights reserved.