Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,631.05 +384.97 (+0.58%) CMC Crypto 200
1,382.09 -35.78 (-2.52%)
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 | 2024-06-14 3:51PM EDT | 2.50 | 8.48 | 8.35 | 8.85 | -0.81 | -8.72% | 1 | 876 | 143.36% |
| RIVN250117C00004000 | 2024-06-14 12:58PM EDT | 4.00 | 7.25 | 7.05 | 7.20 | +0.45 | +6.62% | 3 | 1 | 103.13% |
| RIVN250117C00005000 | 2024-06-14 12:47PM EDT | 5.00 | 6.25 | 6.20 | 6.30 | -1.10 | -14.97% | 1 | 739 | 94.14% |
| RIVN250117C00006000 | 2024-06-14 3:04PM EDT | 6.00 | 5.50 | 5.45 | 5.55 | -0.35 | -5.98% | 2 | 125 | 92.29% |
| RIVN250117C00007500 | 2024-06-14 11:48AM EDT | 7.50 | 4.50 | 4.30 | 4.55 | -0.75 | -14.29% | 1 | 2,081 | 86.13% |
| RIVN250117C00009000 | 2024-06-14 1:48PM EDT | 9.00 | 3.63 | 3.55 | 3.65 | -0.65 | -15.19% | 30 | 2 | 85.35% |
| RIVN250117C00010000 | 2024-06-14 3:04PM EDT | 10.00 | 3.15 | 3.10 | 3.20 | -0.25 | -7.35% | 125 | 37,324 | 85.45% |
| RIVN250117C00011000 | 2024-06-14 1:56PM EDT | 11.00 | 2.70 | 2.65 | 2.72 | -0.16 | -5.59% | 17 | 127 | 83.11% |
| RIVN250117C00012500 | 2024-06-14 3:49PM EDT | 12.50 | 2.26 | 2.12 | 2.36 | -0.04 | -1.74% | 136 | 20,636 | 84.67% |
| RIVN250117C00014000 | 2024-06-14 3:43PM EDT | 14.00 | 1.74 | 1.70 | 1.94 | -0.15 | -7.94% | 449 | 1,520 | 84.03% |
| RIVN250117C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 1.54 | 1.50 | 1.61 | -0.13 | -7.78% | 431 | 27,156 | 82.72% |
| RIVN250117C00016000 | 2024-06-14 3:02PM EDT | 16.00 | 1.32 | 1.28 | 1.33 | -0.12 | -8.33% | 1 | 1,587 | 80.86% |
| RIVN250117C00017500 | 2024-06-14 3:44PM EDT | 17.50 | 1.08 | 1.03 | 1.25 | -0.11 | -9.24% | 478 | 8,318 | 83.20% |
| RIVN250117C00019000 | 2024-06-14 2:41PM EDT | 19.00 | 0.87 | 0.84 | 0.91 | -0.08 | -8.42% | 13 | 43 | 80.76% |
| RIVN250117C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.77 | 0.77 | 0.79 | -0.05 | -6.10% | 114 | 29,682 | 81.15% |
| RIVN250117C00022500 | 2024-06-14 3:06PM EDT | 22.50 | 0.58 | 0.55 | 0.59 | -0.06 | -9.38% | 50 | 14,421 | 81.10% |
| RIVN250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 0.44 | 0.40 | 0.44 | 0.00 | - | 3,038 | 13,428 | 81.05% |
| RIVN250117C00027500 | 2024-06-14 1:23PM EDT | 27.50 | 0.32 | 0.30 | 0.35 | -0.02 | -5.88% | 48 | 6,844 | 81.64% |
| RIVN250117C00030000 | 2024-06-14 1:15PM EDT | 30.00 | 0.27 | 0.25 | 0.26 | -0.02 | -6.90% | 62 | 13,849 | 82.32% |
| RIVN250117C00032500 | 2024-06-13 11:11AM EDT | 32.50 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 21 | 1,916 | 83.40% |
| RIVN250117C00035000 | 2024-06-14 3:52PM EDT | 35.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 55 | 5,674 | 83.59% |
| RIVN250117C00037500 | 2024-06-14 2:22PM EDT | 37.50 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 51 | 764 | 83.59% |
| RIVN250117C00040000 | 2024-06-14 12:33PM EDT | 40.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 22 | 8,455 | 84.57% |
| RIVN250117C00042500 | 2024-06-13 3:27PM EDT | 42.50 | 0.09 | 0.05 | 0.30 | 0.00 | - | 100 | 5,912 | 94.53% |
| RIVN250117C00045000 | 2024-06-13 1:28PM EDT | 45.00 | 0.07 | 0.04 | 0.29 | 0.00 | - | 2 | 1,725 | 96.29% |
| RIVN250117C00047500 | 2024-06-14 3:24PM EDT | 47.50 | 0.03 | 0.04 | 0.08 | -0.05 | -62.50% | 101 | 5,690 | 85.16% |
| RIVN250117C00050000 | 2024-06-14 3:17PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 102 | 11,159 | 87.50% |
| RIVN250117C00055000 | 2024-06-13 3:33PM EDT | 55.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 23 | 4,817 | 89.45% |
| RIVN250117C00060000 | 2024-06-14 10:45AM EDT | 60.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 3 | 5,164 | 92.19% |
| RIVN250117C00065000 | 2024-06-14 10:47AM EDT | 65.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 118 | 4,389 | 95.31% |
| RIVN250117C00070000 | 2024-06-13 11:22AM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 2,797 | 92.19% |
| RIVN250117C00075000 | 2024-06-13 11:29AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 149 | 6,286 | 96.88% |
| RIVN250117C00080000 | 2024-06-14 2:11PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 20,736 | 97.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-06-14 12:31PM EDT | 2.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 2 | 6,621 | 111.72% |
| RIVN250117P00004000 | 2024-06-06 2:46PM EDT | 4.00 | 0.23 | 0.09 | 0.37 | 0.00 | - | 8 | 23 | 101.37% |
| RIVN250117P00005000 | 2024-06-14 12:31PM EDT | 5.00 | 0.34 | 0.34 | 0.35 | +0.04 | +13.33% | 32 | 30,747 | 91.99% |
| RIVN250117P00006000 | 2024-06-12 10:39AM EDT | 6.00 | 0.46 | 0.53 | 0.56 | 0.00 | - | 10 | 1,833 | 87.60% |
| RIVN250117P00007500 | 2024-06-14 2:54PM EDT | 7.50 | 0.98 | 0.96 | 1.00 | +0.06 | +6.52% | 32 | 93,600 | 83.30% |
| RIVN250117P00009000 | 2024-06-14 11:40AM EDT | 9.00 | 1.55 | 1.56 | 1.61 | +0.05 | +3.33% | 13 | 24 | 80.47% |
| RIVN250117P00010000 | 2024-06-13 3:31PM EDT | 10.00 | 2.01 | 2.04 | 2.10 | +0.05 | +2.55% | 3 | 61,067 | 78.81% |
| RIVN250117P00011000 | 2024-06-14 11:41AM EDT | 11.00 | 2.57 | 2.58 | 2.66 | +0.31 | +13.72% | 3 | 123 | 77.39% |
| RIVN250117P00012500 | 2024-06-13 1:27PM EDT | 12.50 | 3.45 | 3.50 | 3.60 | +0.10 | +2.99% | 1 | 36,130 | 75.39% |
| RIVN250117P00014000 | 2024-06-13 9:58AM EDT | 14.00 | 4.10 | 4.55 | 4.70 | 0.00 | - | 4 | 13 | 74.56% |
| RIVN250117P00015000 | 2024-06-13 11:19AM EDT | 15.00 | 5.25 | 5.30 | 5.45 | +0.35 | +7.14% | 11 | 30,558 | 73.49% |
| RIVN250117P00016000 | 2024-06-10 3:16PM EDT | 16.00 | 5.57 | 6.10 | 6.20 | 0.00 | - | 8 | 8 | 72.07% |
| RIVN250117P00017500 | 2024-06-11 2:08PM EDT | 17.50 | 7.27 | 7.35 | 7.85 | +0.47 | +6.91% | 3 | 12,586 | 77.93% |
| RIVN250117P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 8.25 | 8.65 | 8.75 | 0.00 | - | 5 | 9 | 69.68% |
| RIVN250117P00020000 | 2024-06-12 1:48PM EDT | 20.00 | 8.60 | 9.55 | 9.65 | 0.00 | - | 2 | 21,323 | 69.14% |
| RIVN250117P00022500 | 2024-06-13 10:22AM EDT | 22.50 | 11.10 | 11.40 | 11.95 | 0.00 | - | 1 | 4,723 | 69.73% |
| RIVN250117P00025000 | 2024-06-12 2:52PM EDT | 25.00 | 13.30 | 14.15 | 14.30 | 0.00 | - | 15 | 1,874 | 60.16% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.05 | 0.00 | - | 1 | 453 | 83.50% |
| 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 | 109.57% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 154.35% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 121.48% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 141.55% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 98.24% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 103.32% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 146.58% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.