UK markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.72-0.32 (-3.54%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240426C000005002024-04-24 11:36AM EDT0.508.937.109.30-0.54-5.70%180610.00%
RIVN240426C000030002024-04-24 11:37AM EDT3.005.884.955.80-0.30-4.85%2102743.75%
RIVN240426C000040002024-04-24 12:09PM EDT4.004.804.305.85-0.40-7.69%30033851.56%
RIVN240426C000050002024-04-23 12:15PM EDT5.004.203.405.800.00-6182969.53%
RIVN240426C000060002024-04-23 2:51PM EDT6.003.202.272.930.00-14037404.69%
RIVN240426C000065002024-04-23 2:44PM EDT6.502.692.192.840.00-6333387.50%
RIVN240426C000070002024-04-23 2:54PM EDT7.002.191.551.940.00-209216151.56%
RIVN240426C000075002024-04-23 3:58PM EDT7.501.521.181.490.00-98247173.44%
RIVN240426C000080002024-04-24 12:16PM EDT8.000.810.740.82-0.27-25.00%2381,10395.31%
RIVN240426C000085002024-04-24 12:26PM EDT8.500.380.380.38-0.26-40.62%1,5744,64282.03%
RIVN240426C000090002024-04-24 12:27PM EDT9.000.120.120.13-0.17-58.62%4,02312,49775.00%
RIVN240426C000095002024-04-24 12:26PM EDT9.500.030.040.05-0.10-71.43%6,40422,19384.38%
RIVN240426C000100002024-04-24 12:22PM EDT10.000.020.010.02-0.03-75.00%1,0809,31690.63%
RIVN240426C000105002024-04-24 12:23PM EDT10.500.010.010.02-0.02-66.67%6734,978115.63%
RIVN240426C000110002024-04-24 10:36AM EDT11.000.010.000.010.00-245,768118.75%
RIVN240426C000115002024-04-24 9:47AM EDT11.500.010.000.020.00-61,556150.00%
RIVN240426C000120002024-04-23 12:44PM EDT12.000.010.000.010.00-422,415150.00%
RIVN240426C000125002024-04-23 2:03PM EDT12.500.010.000.010.00-111,620168.75%
RIVN240426C000130002024-04-24 9:30AM EDT13.000.010.000.010.00-2856187.50%
RIVN240426C000135002024-04-24 9:49AM EDT13.500.010.000.01-0.01-50.00%1615196.88%
RIVN240426C000140002024-04-22 10:34AM EDT14.000.010.000.01-0.02-66.67%3650212.50%
RIVN240426C000145002024-04-24 10:31AM EDT14.500.010.000.01-0.04-80.00%3404225.00%
RIVN240426C000150002024-04-23 11:54AM EDT15.000.010.000.010.00-4790237.50%
RIVN240426C000155002024-04-19 10:55AM EDT15.500.010.000.110.00-3118356.25%
RIVN240426C000160002024-04-22 3:35PM EDT16.000.020.000.010.00-20606262.50%
RIVN240426C000165002024-04-23 9:32AM EDT16.500.010.000.010.00-5261275.00%
RIVN240426C000170002024-04-16 9:38AM EDT17.000.020.000.010.00-4183287.50%
RIVN240426C000175002024-04-04 11:03AM EDT17.500.010.000.010.00-1154300.00%
RIVN240426C000180002024-04-08 12:32PM EDT18.000.010.000.010.00-422684300.00%
RIVN240426C000190002024-04-02 12:10PM EDT19.000.030.000.010.00-10244325.00%
RIVN240426C000200002024-04-05 11:47AM EDT20.000.050.000.010.00-3286350.00%
RIVN240426C000210002024-04-10 2:41PM EDT21.000.010.000.010.00-257362.50%
RIVN240426C000225002024-04-08 12:32PM EDT22.500.010.000.010.00-420657387.50%
RIVN240426C000250002024-04-22 11:56AM EDT25.000.010.000.010.00-649425.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240426P000030002024-04-22 9:30AM EDT3.000.010.000.010.00-5051475.00%
RIVN240426P000040002024-04-22 9:41AM EDT4.000.010.000.000.00-12150.00%
RIVN240426P000045002024-04-16 2:33PM EDT4.500.010.000.010.00--3300.00%
RIVN240426P000050002024-04-16 2:34PM EDT5.000.010.000.010.00--1262.50%
RIVN240426P000060002024-04-24 11:45AM EDT6.000.010.000.010.00-18,146181.25%
RIVN240426P000065002024-04-22 1:22PM EDT6.500.010.000.010.00-13,455150.00%
RIVN240426P000070002024-04-23 3:59PM EDT7.000.010.000.010.00-4211,223112.50%
RIVN240426P000075002024-04-24 10:29AM EDT7.500.010.000.010.00-1692,81081.25%
RIVN240426P000080002024-04-24 12:26PM EDT8.000.020.020.03-0.02-40.00%7515,43873.44%
RIVN240426P000085002024-04-24 12:26PM EDT8.500.130.120.12+0.02+20.00%2,4815,59567.97%
RIVN240426P000090002024-04-24 12:26PM EDT9.000.370.370.39+0.09+32.14%4,1187,42165.63%
RIVN240426P000095002024-04-24 12:24PM EDT9.500.750.770.81+0.17+29.31%3662,42557.81%
RIVN240426P000100002024-04-24 12:18PM EDT10.001.231.221.40+0.23+23.00%1244,703104.69%
RIVN240426P000105002024-04-24 11:20AM EDT10.501.541.711.82+0.18+13.24%20575140.63%
RIVN240426P000110002024-04-24 11:46AM EDT11.002.191.342.28+0.40+22.35%237,92550.00%
RIVN240426P000115002024-04-24 11:32AM EDT11.502.592.732.81+0.24+10.21%2177179.69%
RIVN240426P000120002024-04-24 11:26AM EDT12.003.003.203.95+0.21+7.53%28174363.28%
RIVN240426P000125002024-04-23 11:58AM EDT12.503.442.574.950.00-930707.81%
RIVN240426P000130002024-04-23 10:21AM EDT13.003.973.904.750.00-750259.38%
RIVN240426P000135002024-04-15 11:05AM EDT13.504.953.555.950.00-31765.23%
RIVN240426P000140002024-04-22 1:08PM EDT14.005.325.006.950.00-10626.56%
RIVN240426P000145002024-04-16 11:52AM EDT14.505.705.507.050.00-40572.66%
RIVN240426P000150002024-04-17 9:50AM EDT15.006.176.206.600.00-20398.44%
RIVN240426P000155002024-04-04 10:04AM EDT15.504.906.606.850.00-10371.88%
RIVN240426P000160002024-04-01 12:36PM EDT16.005.106.157.400.00-100432.81%
RIVN240426P000165002024-03-21 9:54AM EDT16.505.207.808.500.00--0596.09%
RIVN240426P000170002024-04-23 11:30AM EDT17.007.907.958.450.00-350500.78%
RIVN240426P000175002024-04-10 10:30AM EDT17.507.228.658.950.00-10350.00%
RIVN240426P000180002024-04-09 11:00AM EDT18.007.449.209.300.00-20362.50%
RIVN240426P000190002024-03-18 1:24PM EDT19.007.699.6010.950.00--0809.38%
RIVN240426P000200002024-04-04 12:54PM EDT20.009.4411.2011.750.00-100601.56%
RIVN240426P000210002024-03-28 3:04PM EDT21.009.8012.1512.900.00-110659.38%