Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,525.84 +310.52 (+0.47%) CMC Crypto 200
1,383.99 -33.88 (-2.39%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-06-12 3:10PM EDT | 2.50 | 9.80 | 8.50 | 9.80 | 0.00 | - | 1 | 628 | 135.16% |
| RIVN260116C00005000 | 2024-06-13 3:40PM EDT | 5.00 | 7.30 | 6.50 | 7.15 | 0.00 | - | 1 | 600 | 82.91% |
| RIVN260116C00007500 | 2024-06-13 3:58PM EDT | 7.50 | 5.90 | 5.30 | 5.85 | 0.00 | - | 4 | 1,642 | 83.30% |
| RIVN260116C00010000 | 2024-06-14 9:40AM EDT | 10.00 | 4.70 | 4.50 | 4.75 | -0.35 | -6.93% | 211 | 8,686 | 83.11% |
| RIVN260116C00012500 | 2024-06-14 3:38PM EDT | 12.50 | 3.84 | 3.65 | 3.85 | -0.21 | -5.19% | 21 | 4,002 | 80.18% |
| RIVN260116C00015000 | 2024-06-14 3:49PM EDT | 15.00 | 3.18 | 3.05 | 3.20 | -0.17 | -5.07% | 87 | 19,380 | 79.30% |
| RIVN260116C00017500 | 2024-06-13 1:41PM EDT | 17.50 | 2.75 | 2.51 | 2.69 | -0.08 | -2.83% | 3 | 5,524 | 78.13% |
| RIVN260116C00020000 | 2024-06-14 3:44PM EDT | 20.00 | 2.21 | 2.18 | 2.29 | -0.14 | -5.96% | 81 | 12,450 | 78.25% |
| RIVN260116C00022500 | 2024-06-14 3:49PM EDT | 22.50 | 1.89 | 1.76 | 2.58 | -0.35 | -15.63% | 3 | 2,685 | 82.67% |
| RIVN260116C00025000 | 2024-06-14 12:37PM EDT | 25.00 | 1.71 | 1.53 | 1.68 | -0.11 | -6.04% | 10 | 3,534 | 76.71% |
| RIVN260116C00027500 | 2024-06-14 3:49PM EDT | 27.50 | 1.45 | 1.35 | 1.50 | -0.20 | -12.12% | 11 | 3,618 | 77.20% |
| RIVN260116C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 1.29 | 1.18 | 1.33 | -0.14 | -9.79% | 14 | 7,763 | 77.25% |
| RIVN260116C00032500 | 2024-06-14 1:22PM EDT | 32.50 | 1.15 | 1.06 | 1.18 | -0.08 | -6.50% | 1 | 1,313 | 77.49% |
| RIVN260116C00035000 | 2024-06-14 3:33PM EDT | 35.00 | 1.04 | 1.00 | 1.06 | -0.03 | -2.80% | 2 | 9,223 | 78.32% |
| RIVN260116C00037500 | 2024-06-06 1:33PM EDT | 37.50 | 1.10 | 0.80 | 1.42 | 0.00 | - | 7 | 2,787 | 82.74% |
| RIVN260116C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 0.80 | 0.79 | 0.85 | -0.11 | -12.09% | 561 | 9,963 | 78.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-06-12 10:55AM EDT | 2.50 | 0.36 | 0.30 | 0.40 | 0.00 | - | 5 | 13,959 | 100.39% |
| RIVN260116P00005000 | 2024-06-14 3:56PM EDT | 5.00 | 1.07 | 1.05 | 1.14 | 0.00 | - | 11 | 70,641 | 88.96% |
| RIVN260116P00007500 | 2024-06-14 2:09PM EDT | 7.50 | 2.10 | 2.06 | 2.22 | +0.07 | +3.45% | 7 | 31,287 | 81.84% |
| RIVN260116P00010000 | 2024-06-14 3:55PM EDT | 10.00 | 3.35 | 3.30 | 3.35 | 0.00 | - | 251 | 60,373 | 74.07% |
| RIVN260116P00012500 | 2024-06-14 11:07AM EDT | 12.50 | 4.90 | 4.85 | 5.05 | +0.05 | +1.03% | 35 | 51,819 | 72.10% |
| RIVN260116P00015000 | 2024-06-11 11:58AM EDT | 15.00 | 6.75 | 6.55 | 6.75 | +0.42 | +6.64% | 2 | 27,020 | 68.41% |
| RIVN260116P00017500 | 2024-06-06 11:23AM EDT | 17.50 | 8.45 | 8.45 | 8.70 | 0.00 | - | 5 | 5,477 | 66.36% |
| RIVN260116P00020000 | 2024-06-12 2:07PM EDT | 20.00 | 9.90 | 10.50 | 10.75 | 0.00 | - | 1 | 7,132 | 64.60% |
| RIVN260116P00022500 | 2024-06-11 10:56AM EDT | 22.50 | 12.18 | 11.65 | 12.85 | 0.00 | - | 1 | 2,899 | 51.12% |
| RIVN260116P00025000 | 2024-06-10 3:13PM EDT | 25.00 | 14.30 | 14.15 | 15.05 | 0.00 | - | 6 | 227 | 51.37% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 17.00 | 20.00 | 0.00 | - | 4 | 159 | 86.26% |
| RIVN260116P00030000 | 2024-06-12 9:31AM EDT | 30.00 | 18.65 | 18.80 | 19.65 | 0.00 | - | 1 | 177 | 59.77% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 70.80% |
| RIVN260116P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 23.80 | 23.15 | 26.50 | 0.00 | - | 29 | 190 | 70.41% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 82.18% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 28.90 | 29.55 | 0.00 | - | 10 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.