UK markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.50+0.37 (+3.65%)
At close: 04:00PM EDT
10.44 -0.06 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000030002024-05-10 10:52AM EDT3.006.907.407.750.00-46537.50%
RIVN240524C000040002024-05-15 10:05AM EDT4.006.256.306.750.00-415346.88%
RIVN240524C000045002024-05-16 3:30PM EDT4.505.655.756.100.00-124398.44%
RIVN240524C000050002024-05-13 2:05PM EDT5.006.055.405.750.00-11332.81%
RIVN240524C000055002024-05-13 2:05PM EDT5.505.554.805.250.00-55240.63%
RIVN240524C000060002024-05-13 2:14PM EDT6.004.254.304.75-0.75-15.00%410212.50%
RIVN240524C000065002024-05-13 9:30AM EDT6.503.603.804.250.00-18184.38%
RIVN240524C000070002024-05-15 10:13AM EDT7.003.323.403.70-0.03-0.90%243182.81%
RIVN240524C000075002024-05-17 3:42PM EDT7.502.952.813.25+0.19+6.88%2179140.63%
RIVN240524C000080002024-05-17 10:25AM EDT8.002.292.312.74-0.02-0.87%10335114.06%
RIVN240524C000085002024-05-17 3:57PM EDT8.502.001.812.26+0.32+19.05%28151699.22%
RIVN240524C000090002024-05-17 3:02PM EDT9.001.501.511.65+0.25+20.00%1,0291,16596.48%
RIVN240524C000095002024-05-17 3:53PM EDT9.501.091.051.23+0.27+32.93%23564187.89%
RIVN240524C000100002024-05-17 3:59PM EDT10.000.700.690.70+0.20+40.00%2,8084,51669.92%
RIVN240524C000105002024-05-17 3:59PM EDT10.500.390.390.40+0.09+30.00%5,0244,46867.97%
RIVN240524C000110002024-05-17 3:59PM EDT11.000.200.200.21+0.01+5.26%4,0234,28568.75%
RIVN240524C000115002024-05-17 3:59PM EDT11.500.110.100.110.00-4,7564,11871.48%
RIVN240524C000120002024-05-17 3:59PM EDT12.000.060.050.06-0.01-14.29%1,5503,21475.00%
RIVN240524C000125002024-05-17 3:58PM EDT12.500.030.030.04-0.02-40.00%1992,07282.03%
RIVN240524C000130002024-05-17 3:34PM EDT13.000.020.020.04-0.01-33.33%1811,55292.19%
RIVN240524C000135002024-05-17 3:59PM EDT13.500.030.020.030.00-100972101.56%
RIVN240524C000140002024-05-17 3:38PM EDT14.000.020.020.03-0.01-33.33%1931,237114.06%
RIVN240524C000145002024-05-17 11:00AM EDT14.500.030.010.13+0.01+50.00%1221,494151.56%
RIVN240524C000150002024-05-17 3:57PM EDT15.000.030.010.03+0.01+50.00%1754,347129.69%
RIVN240524C000155002024-05-17 12:30PM EDT15.500.020.010.030.00-113365139.06%
RIVN240524C000160002024-05-17 2:38PM EDT16.000.010.000.09-0.01-50.00%2683170.31%
RIVN240524C000165002024-05-17 12:25PM EDT16.500.010.000.020.00-142826143.75%
RIVN240524C000170002024-05-17 11:33AM EDT17.000.010.000.080.00-111,078185.94%
RIVN240524C000175002024-05-14 10:26AM EDT17.500.050.000.030.00-60239167.19%
RIVN240524C000180002024-05-17 3:40PM EDT18.000.020.010.02+0.01+100.00%178513175.00%
RIVN240524C000190002024-05-13 3:15PM EDT19.000.110.000.110.00-25106230.47%
RIVN240524C000200002024-05-16 12:07PM EDT20.000.010.000.070.00-4095228.13%
RIVN240524C000210002024-05-15 2:59PM EDT21.000.030.000.060.00-401,186237.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000040002024-05-13 12:06PM EDT4.000.010.000.010.00-1256275.00%
RIVN240524P000045002024-05-13 9:49AM EDT4.500.010.000.020.00-1400268.75%
RIVN240524P000050002024-05-16 10:12AM EDT5.000.010.000.120.00-1280318.75%
RIVN240524P000055002024-05-15 11:53AM EDT5.500.010.000.120.00-60618282.81%
RIVN240524P000060002024-05-17 3:44PM EDT6.000.010.000.020.00-5424184.38%
RIVN240524P000065002024-05-17 3:25PM EDT6.500.010.000.030.00-36437168.75%
RIVN240524P000070002024-05-17 3:46PM EDT7.000.010.010.020.00-6284,837146.88%
RIVN240524P000075002024-05-17 1:23PM EDT7.500.030.010.040.00-1232,253135.94%
RIVN240524P000080002024-05-17 3:49PM EDT8.000.020.020.04-0.01-33.33%591,060118.75%
RIVN240524P000085002024-05-17 3:57PM EDT8.500.040.030.040.00-1,1751,67499.22%
RIVN240524P000090002024-05-17 3:52PM EDT9.000.050.040.05-0.03-37.50%9382,23082.03%
RIVN240524P000095002024-05-17 3:55PM EDT9.500.090.080.09-0.07-43.75%1,7512,64572.66%
RIVN240524P000100002024-05-17 3:58PM EDT10.000.180.180.19-0.17-48.57%3,6894,64767.97%
RIVN240524P000105002024-05-17 3:57PM EDT10.500.400.380.40-0.27-40.30%1,4321,48267.19%
RIVN240524P000110002024-05-17 3:42PM EDT11.000.730.570.75-0.31-29.81%7421,21459.77%
RIVN240524P000115002024-05-17 3:51PM EDT11.501.130.981.25-0.30-20.98%1321,19573.83%
RIVN240524P000120002024-05-17 3:59PM EDT12.001.551.491.59-0.36-18.85%16558169.53%
RIVN240524P000125002024-05-17 12:45PM EDT12.502.241.982.29-0.01-0.44%30372117.58%
RIVN240524P000130002024-05-17 3:07PM EDT13.002.652.452.620.00-923095.31%
RIVN240524P000135002024-05-15 9:36AM EDT13.502.602.763.300.00-313105.47%
RIVN240524P000140002024-05-15 9:30AM EDT14.003.003.453.750.00-449151.56%
RIVN240524P000145002024-05-13 10:02AM EDT14.503.603.754.250.00-2250.00%
RIVN240524P000150002024-05-16 12:47PM EDT15.004.724.454.600.00-97134.38%
RIVN240524P000155002024-05-10 10:27AM EDT15.505.504.955.100.00-10143.75%
RIVN240524P000160002024-04-26 1:27PM EDT16.007.055.455.600.00-120153.13%
RIVN240524P000165002024-04-11 9:42AM EDT16.506.355.258.500.00--3408.20%
RIVN240524P000170002024-05-15 10:05AM EDT17.006.806.256.600.00-44221.09%
RIVN240524P000175002024-05-14 9:54AM EDT17.505.806.957.100.00-11179.69%
RIVN240524P000195002024-05-13 10:46AM EDT19.508.459.009.850.00-11377.73%
RIVN240524P000210002024-05-13 9:51AM EDT21.0010.2010.8010.950.00-43391.80%