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
66,298.73 +196.02 (+0.30%) CMC Crypto 200
1,408.08 -9.79 (-0.69%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-06-14 10:19AM EDT | 2.50 | 8.89 | 7.30 | 9.45 | -0.61 | -6.42% | 1 | 306 | 163.48% |
| RIVN251219C00005000 | 2024-06-12 3:24PM EDT | 5.00 | 8.00 | 5.85 | 7.10 | 0.00 | - | 3 | 451 | 69.82% |
| RIVN251219C00007500 | 2024-06-13 2:05PM EDT | 7.50 | 5.90 | 5.40 | 5.75 | 0.00 | - | 2 | 363 | 85.45% |
| RIVN251219C00010000 | 2024-06-14 3:04PM EDT | 10.00 | 4.52 | 3.80 | 4.65 | -0.34 | -7.00% | 1 | 2,106 | 76.39% |
| RIVN251219C00012500 | 2024-06-13 3:58PM EDT | 12.50 | 3.90 | 3.50 | 3.80 | 0.00 | - | 21 | 1,693 | 80.27% |
| RIVN251219C00015000 | 2024-06-14 2:24PM EDT | 15.00 | 3.05 | 2.96 | 3.15 | -0.71 | -18.88% | 80 | 4,797 | 80.03% |
| RIVN251219C00017500 | 2024-06-12 10:16AM EDT | 17.50 | 3.05 | 2.41 | 2.64 | 0.00 | - | 6 | 4,594 | 78.76% |
| RIVN251219C00020000 | 2024-06-14 1:56PM EDT | 20.00 | 2.15 | 2.15 | 2.22 | -0.15 | -6.52% | 20 | 5,321 | 79.35% |
| RIVN251219C00022500 | 2024-06-11 3:43PM EDT | 22.50 | 2.25 | 1.71 | 2.52 | 0.00 | - | 4 | 1,315 | 83.79% |
| RIVN251219C00025000 | 2024-06-13 1:28PM EDT | 25.00 | 1.66 | 1.47 | 2.01 | -0.07 | -4.05% | 1 | 3,101 | 81.40% |
| RIVN251219C00027500 | 2024-06-12 1:51PM EDT | 27.50 | 1.80 | 1.29 | 1.89 | 0.00 | - | 11 | 1,103 | 82.62% |
| RIVN251219C00030000 | 2024-06-14 1:46PM EDT | 30.00 | 1.23 | 0.72 | 1.29 | -0.06 | -4.65% | 17 | 9,307 | 73.63% |
| RIVN251219C00032500 | 2024-06-11 9:30AM EDT | 32.50 | 1.35 | 0.97 | 1.46 | 0.00 | - | 1 | 6,532 | 81.64% |
| RIVN251219C00035000 | 2024-06-12 3:37PM EDT | 35.00 | 1.20 | 0.86 | 1.22 | 0.00 | - | 42 | 1,271 | 80.57% |
| RIVN251219C00037500 | 2024-06-10 9:54AM EDT | 37.50 | 1.00 | 0.77 | 1.15 | 0.00 | - | 3 | 1,430 | 81.30% |
| RIVN251219C00040000 | 2024-06-14 11:56AM EDT | 40.00 | 0.82 | 0.69 | 0.79 | -0.02 | -2.38% | 4,487 | 9,458 | 77.98% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-06-10 2:10PM EDT | 2.50 | 0.34 | 0.27 | 0.39 | 0.00 | - | 40 | 7,051 | 101.17% |
| RIVN251219P00005000 | 2024-06-12 12:17PM EDT | 5.00 | 0.99 | 1.04 | 1.12 | 0.00 | - | 12 | 16,311 | 90.67% |
| RIVN251219P00007500 | 2024-06-14 9:30AM EDT | 7.50 | 1.99 | 1.97 | 2.13 | -0.05 | -2.45% | 1 | 43,209 | 81.49% |
| RIVN251219P00010000 | 2024-06-12 1:50PM EDT | 10.00 | 3.05 | 3.20 | 3.35 | 0.00 | - | 25 | 13,592 | 74.90% |
| RIVN251219P00012500 | 2024-06-12 9:38AM EDT | 12.50 | 4.38 | 4.75 | 4.95 | 0.00 | - | 12 | 2,363 | 72.02% |
| RIVN251219P00015000 | 2024-06-11 2:24PM EDT | 15.00 | 6.26 | 6.50 | 6.70 | 0.00 | - | 2 | 5,997 | 69.24% |
| RIVN251219P00017500 | 2024-06-05 2:21PM EDT | 17.50 | 8.40 | 8.40 | 8.65 | 0.00 | - | 10 | 3,610 | 67.14% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 11.10 | 10.45 | 10.70 | 0.00 | - | 1 | 3,135 | 65.28% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 22.50 | 13.05 | 12.40 | 12.80 | 0.00 | - | 2 | 903 | 60.84% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 71.53% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 62.11% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 57.62% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 62.99% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 26.35 | 27.95 | 0.00 | - | 5 | 63 | 69.63% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 77.88% |
© 2024 Yahoo. All rights reserved.