Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,344.06 +12.36 (+0.37%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,714.10 -375.83 (-2.08%) FTSE 100
8,210.55 -14.78 (-0.18%) Bitcoin USD
60,766.61 -969.99 (-1.57%) CMC Crypto 200
1,261.85 -4.30 (-0.34%)
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 | 2024-06-26 10:13AM EDT | 2.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIVN251219C00005000 | 2024-06-26 1:38PM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RIVN251219C00007500 | 2024-06-26 1:03PM EDT | 7.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| RIVN251219C00010000 | 2024-06-26 3:39PM EDT | 10.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| RIVN251219C00012500 | 2024-06-26 2:28PM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| RIVN251219C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.39% |
| RIVN251219C00017500 | 2024-06-26 3:34PM EDT | 17.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 3.13% |
| RIVN251219C00020000 | 2024-06-26 3:03PM EDT | 20.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| RIVN251219C00022500 | 2024-06-26 12:53PM EDT | 22.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| RIVN251219C00025000 | 2024-06-26 2:41PM EDT | 25.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| RIVN251219C00027500 | 2024-06-26 3:20PM EDT | 27.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| RIVN251219C00030000 | 2024-06-26 3:00PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| RIVN251219C00032500 | 2024-06-26 3:51PM EDT | 32.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RIVN251219C00035000 | 2024-06-26 2:25PM EDT | 35.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RIVN251219C00037500 | 2024-06-26 9:49AM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN251219C00040000 | 2024-06-26 3:58PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-06-26 11:31AM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| RIVN251219P00005000 | 2024-06-26 11:39AM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| RIVN251219P00007500 | 2024-06-26 1:50PM EDT | 7.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6,673 | 0 | 12.50% |
| RIVN251219P00010000 | 2024-06-26 3:51PM EDT | 10.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| RIVN251219P00012500 | 2024-06-26 1:59PM EDT | 12.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| RIVN251219P00015000 | 2024-06-26 2:34PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIVN251219P00017500 | 2024-06-26 9:30AM EDT | 17.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00020000 | 2024-06-26 12:29PM EDT | 20.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN251219P00022500 | 2024-06-26 10:17AM EDT | 22.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN251219P00025000 | 2024-06-26 9:44AM EDT | 25.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 94.95% |
| 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 | 106.27% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 110.79% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 104.91% |
© 2024 Yahoo. All rights reserved.