Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,338.01 +241.40 (+0.37%) CMC Crypto 200
1,410.03 -7.84 (-0.55%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00002500 | 2024-05-24 10:38AM EDT | 2.50 | 8.50 | 6.80 | 11.00 | 0.00 | - | 1 | 5 | 129.10% |
| RIVN250919C00005000 | 2024-06-13 1:03PM EDT | 5.00 | 7.50 | 6.70 | 7.00 | 0.00 | - | 3 | 30 | 94.24% |
| RIVN250919C00007500 | 2024-06-14 1:46PM EDT | 7.50 | 5.35 | 5.20 | 6.40 | -0.55 | -9.32% | 1 | 103 | 100.34% |
| RIVN250919C00010000 | 2024-06-14 11:50AM EDT | 10.00 | 4.25 | 4.10 | 5.15 | -0.25 | -5.56% | 10 | 507 | 93.31% |
| RIVN250919C00012500 | 2024-06-13 1:24PM EDT | 12.50 | 3.35 | 3.25 | 3.40 | 0.00 | - | 2 | 1,639 | 80.81% |
| RIVN250919C00015000 | 2024-06-14 10:53AM EDT | 15.00 | 2.86 | 2.61 | 3.60 | -0.35 | -10.90% | 1 | 216 | 88.62% |
| RIVN250919C00017500 | 2024-06-12 11:46AM EDT | 17.50 | 2.75 | 2.04 | 3.35 | 0.00 | - | 6 | 118 | 89.70% |
| RIVN250919C00020000 | 2024-06-14 11:11AM EDT | 20.00 | 1.90 | 1.19 | 1.94 | -0.15 | -7.32% | 63 | 3,016 | 73.76% |
| RIVN250919C00022500 | 2024-06-13 1:41PM EDT | 22.50 | 1.75 | 1.36 | 1.84 | 0.00 | - | 40 | 29 | 80.71% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2.50 | 0.04 | 0.11 | 0.60 | 0.00 | - | 4 | 12 | 113.28% |
| RIVN250919P00005000 | 2024-06-10 2:47PM EDT | 5.00 | 0.83 | 0.27 | 0.94 | 0.00 | - | 4 | 124 | 76.95% |
| RIVN250919P00007500 | 2024-06-14 2:08PM EDT | 7.50 | 1.85 | 1.62 | 2.04 | +0.16 | +9.47% | 1 | 38 | 82.62% |
| RIVN250919P00010000 | 2024-06-04 10:53AM EDT | 10.00 | 3.10 | 2.50 | 3.15 | 0.00 | - | 170 | 559 | 71.34% |
| RIVN250919P00012500 | 2024-06-03 11:39AM EDT | 12.50 | 4.60 | 4.50 | 4.65 | 0.00 | - | 1 | 3 | 72.95% |
| RIVN250919P00015000 | 2024-06-12 1:51PM EDT | 15.00 | 5.55 | 6.20 | 6.65 | 0.00 | - | 1 | 6 | 72.17% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 76.56% |
© 2024 Yahoo. All rights reserved.