Singapore markets close in 1 hour 19 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.74+2.78 (+23.24%)
At close: 04:00PM EDT
14.68 -0.06 (-0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN251219C000025002024-06-26 10:13AM EDT2.5013.150.000.000.00-6000.00%
RIVN251219C000050002024-06-26 1:38PM EDT5.0010.000.000.000.00-4600.00%
RIVN251219C000075002024-06-26 1:03PM EDT7.508.500.000.000.00-9100.00%
RIVN251219C000100002024-06-26 3:39PM EDT10.007.250.000.000.00-11800.00%
RIVN251219C000125002024-06-26 2:28PM EDT12.505.900.000.000.00-11000.00%
RIVN251219C000150002024-06-26 3:59PM EDT15.005.270.000.000.00-55900.39%
RIVN251219C000175002024-06-26 3:34PM EDT17.504.450.000.000.00-49203.13%
RIVN251219C000200002024-06-26 3:03PM EDT20.003.630.000.000.00-51006.25%
RIVN251219C000225002024-06-26 12:53PM EDT22.503.330.000.000.00-10406.25%
RIVN251219C000250002024-06-26 2:41PM EDT25.002.860.000.000.00-222012.50%
RIVN251219C000275002024-06-26 3:20PM EDT27.502.200.000.000.00-268012.50%
RIVN251219C000300002024-06-26 3:00PM EDT30.002.100.000.000.00-516012.50%
RIVN251219C000325002024-06-26 3:51PM EDT32.502.390.000.000.00-25012.50%
RIVN251219C000350002024-06-26 2:25PM EDT35.001.740.000.000.00-20012.50%
RIVN251219C000375002024-06-26 9:49AM EDT37.502.250.000.000.00-3012.50%
RIVN251219C000400002024-06-26 3:58PM EDT40.001.510.000.000.00-454012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN251219P000025002024-06-26 11:31AM EDT2.500.200.000.000.00-177025.00%
RIVN251219P000050002024-06-26 11:39AM EDT5.000.650.000.000.00-112025.00%
RIVN251219P000075002024-06-26 1:50PM EDT7.501.360.000.000.00-6,673012.50%
RIVN251219P000100002024-06-26 3:51PM EDT10.002.370.000.000.00-29306.25%
RIVN251219P000125002024-06-26 1:59PM EDT12.503.620.000.000.00-11603.13%
RIVN251219P000150002024-06-26 2:34PM EDT15.005.100.000.000.00-3400.00%
RIVN251219P000175002024-06-26 9:30AM EDT17.506.120.000.000.00-100.00%
RIVN251219P000200002024-06-26 12:29PM EDT20.008.550.000.000.00-1100.00%
RIVN251219P000225002024-06-26 10:17AM EDT22.5010.210.000.000.00-300.00%
RIVN251219P000250002024-06-26 9:44AM EDT25.0011.990.000.000.00-200.00%
RIVN251219P000275002024-05-02 3:46PM EDT27.5018.4416.1517.300.00-119394.95%
RIVN251219P000300002024-04-22 2:53PM EDT30.0021.300.000.000.00-600.00%
RIVN251219P000325002024-02-22 1:18PM EDT32.5021.3921.8522.050.00-17110106.27%
RIVN251219P000350002024-04-24 9:56AM EDT35.0026.1024.0025.050.00-3391110.79%
RIVN251219P000375002024-05-28 10:14AM EDT37.5026.900.000.000.00-500.00%
RIVN251219P000400002024-02-23 11:01AM EDT40.0030.0027.5029.850.00-159104.91%