UK markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.88-0.23 (-2.07%)
At close: 04:00PM EDT
10.93 +0.05 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000025002024-06-14 9:32AM EDT2.508.558.258.45-0.70-7.57%1112612.50%
RIVN240621C000050002024-06-13 11:16AM EDT5.006.705.705.950.00-12,409340.63%
RIVN240621C000055002024-06-11 12:08PM EDT5.505.405.305.45-0.85-13.60%112303.13%
RIVN240621C000060002024-06-14 3:01PM EDT6.004.904.804.95-1.30-20.97%109268.75%
RIVN240621C000065002024-05-24 9:37AM EDT6.503.704.304.450.00-1414238.28%
RIVN240621C000070002024-06-14 2:58PM EDT7.003.803.703.95-0.40-9.52%816209.38%
RIVN240621C000075002024-06-14 12:13PM EDT7.503.303.203.45-0.33-9.09%1892,058182.03%
RIVN240621C000080002024-06-14 11:07AM EDT8.003.172.762.95-0.03-0.94%543156.25%
RIVN240621C000085002024-06-14 2:23PM EDT8.502.382.262.45-0.92-27.88%118131.25%
RIVN240621C000090002024-06-14 3:13PM EDT9.001.961.662.03-0.27-12.11%9129135.16%
RIVN240621C000095002024-06-14 3:28PM EDT9.501.451.411.57-0.29-16.67%36270696.48%
RIVN240621C000100002024-06-14 3:46PM EDT10.000.990.981.20-0.28-22.05%1,49024,43193.75%
RIVN240621C000105002024-06-14 3:56PM EDT10.500.620.610.64-0.23-27.06%1,0851,92069.14%
RIVN240621C000110002024-06-14 3:59PM EDT11.000.330.330.35-0.23-41.07%3,75210,16765.63%
RIVN240621C000115002024-06-14 3:59PM EDT11.500.170.170.18-0.17-50.00%2,4175,58066.80%
RIVN240621C000120002024-06-14 3:57PM EDT12.000.090.090.10-0.10-52.63%2,7246,92371.09%
RIVN240621C000125002024-06-14 3:55PM EDT12.500.060.050.07-0.07-53.85%1,46031,38178.13%
RIVN240621C000130002024-06-14 3:56PM EDT13.000.040.040.05-0.03-42.86%3815,42487.50%
RIVN240621C000135002024-06-14 3:13PM EDT13.500.030.030.04-0.02-40.00%3222,18595.31%
RIVN240621C000140002024-06-14 2:39PM EDT14.000.020.020.04-0.02-50.00%991,473104.69%
RIVN240621C000145002024-06-14 3:38PM EDT14.500.020.020.03-0.02-50.00%7344112.50%
RIVN240621C000150002024-06-14 3:42PM EDT15.000.010.010.02-0.02-66.67%1,36947,966112.50%
RIVN240621C000155002024-06-14 12:30PM EDT15.500.020.010.100.00-145223153.13%
RIVN240621C000160002024-06-14 3:40PM EDT16.000.020.010.02-0.01-33.33%100248131.25%
RIVN240621C000170002024-06-12 3:51PM EDT17.000.030.000.020.00-55433140.63%
RIVN240621C000175002024-06-14 3:38PM EDT17.500.020.010.02+0.01+100.00%4313,841156.25%
RIVN240621C000180002024-06-14 12:10PM EDT18.000.010.000.030.00-178114165.63%
RIVN240621C000190002024-06-14 2:30PM EDT19.000.010.000.030.00-51109178.13%
RIVN240621C000200002024-06-13 1:35PM EDT20.000.010.000.010.00-5422,099168.75%
RIVN240621C000210002024-06-12 3:59PM EDT21.000.010.000.030.00--6206.25%
RIVN240621C000225002024-06-12 3:11PM EDT22.500.010.000.090.00-569,124259.38%
RIVN240621C000235002024-06-13 10:15AM EDT23.500.010.000.020.00-15225.00%
RIVN240621C000250002024-06-12 12:23PM EDT25.000.010.000.010.00-613,699225.00%
RIVN240621C000275002024-06-12 1:58PM EDT27.500.010.000.020.00-33,432262.50%
RIVN240621C000300002024-06-12 9:30AM EDT30.000.050.000.010.00-1411,889262.50%
RIVN240621C000325002024-06-10 1:07PM EDT32.500.010.000.020.00-716,400300.00%
RIVN240621C000350002024-06-12 1:55PM EDT35.000.010.000.010.00-57,414300.00%
RIVN240621C000375002024-06-10 11:02AM EDT37.500.010.000.010.00-23,514312.50%
RIVN240621C000400002024-06-12 9:30AM EDT40.000.020.000.010.00-214,622325.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000025002024-06-06 9:30AM EDT2.500.020.000.010.00-13,544425.00%
RIVN240621P000050002024-06-13 3:15PM EDT5.000.010.000.010.00-3719,481225.00%
RIVN240621P000055002024-06-11 3:00PM EDT5.500.010.000.090.00-2252,343278.13%
RIVN240621P000060002024-06-12 10:13AM EDT6.000.010.000.090.00-46,401246.88%
RIVN240621P000065002024-06-13 3:34PM EDT6.500.010.000.030.00-30919181.25%
RIVN240621P000070002024-06-14 11:56AM EDT7.000.010.000.010.00-811,110137.50%
RIVN240621P000075002024-06-14 3:58PM EDT7.500.020.010.02-0.01-33.33%19018,848134.38%
RIVN240621P000080002024-06-14 2:41PM EDT8.000.020.010.030.00-57727120.31%
RIVN240621P000085002024-06-14 3:29PM EDT8.500.030.020.030.00-692,955104.69%
RIVN240621P000090002024-06-14 2:49PM EDT9.000.040.030.04+0.01+33.33%231,55290.63%
RIVN240621P000095002024-06-14 3:52PM EDT9.500.060.050.06+0.01+20.00%4802,24178.13%
RIVN240621P000100002024-06-14 3:59PM EDT10.000.100.100.110.00-1,27455,65369.53%
RIVN240621P000105002024-06-14 3:59PM EDT10.500.230.230.24+0.01+4.55%2,0864,93467.19%
RIVN240621P000110002024-06-14 3:59PM EDT11.000.460.450.48+0.04+9.52%1,6444,59666.41%
RIVN240621P000115002024-06-14 3:59PM EDT11.500.780.760.80+0.07+9.86%1,1164,04964.06%
RIVN240621P000120002024-06-14 3:50PM EDT12.001.221.061.24+0.19+18.45%2202,04350.78%
RIVN240621P000125002024-06-14 3:29PM EDT12.501.651.551.77+0.33+25.00%6516,16770.31%
RIVN240621P000130002024-06-14 2:58PM EDT13.002.152.122.19+0.36+20.11%448882.81%
RIVN240621P000135002024-06-13 12:21PM EDT13.502.442.502.80+0.20+8.93%11392.97%
RIVN240621P000140002024-06-14 2:48PM EDT14.003.173.003.20+0.42+15.27%5143129.69%
RIVN240621P000145002024-06-14 11:57AM EDT14.503.652.923.70+1.01+38.26%68142.19%
RIVN240621P000150002024-06-14 2:08PM EDT15.004.154.054.20+0.40+10.67%729,43696.88%
RIVN240621P000155002024-05-31 3:31PM EDT15.504.764.554.700.00-34106.25%
RIVN240621P000165002024-06-13 1:27PM EDT16.505.304.605.700.00-11187.50%
RIVN240621P000170002024-06-07 3:45PM EDT17.005.506.056.200.00-11131.25%
RIVN240621P000175002024-06-14 10:00AM EDT17.506.456.506.70+1.20+22.86%88,671207.03%
RIVN240621P000180002024-06-12 2:37PM EDT18.005.957.057.200.00--1143.75%
RIVN240621P000200002024-06-14 9:49AM EDT20.008.959.059.20+0.15+1.70%2649168.75%
RIVN240621P000210002024-06-10 1:13PM EDT21.009.2010.0010.200.00--1265.63%
RIVN240621P000225002024-05-08 3:02PM EDT22.5012.3510.9011.000.00-10120.00%
RIVN240621P000250002024-06-06 2:58PM EDT25.0013.2514.0514.200.00-514225.00%
RIVN240621P000275002024-06-12 2:37PM EDT27.5015.4016.5016.700.00-714345.31%
RIVN240621P000300002024-04-19 9:30AM EDT30.0021.4019.2519.600.00-111475.00%
RIVN240621P000325002024-04-19 9:30AM EDT32.5023.7621.9522.100.00-10533.59%
RIVN240621P000350002024-01-29 3:04PM EDT35.0019.2023.6023.900.00-100.00%
RIVN240621P000375002023-11-10 11:04AM EDT37.5021.5018.4518.850.00-100.00%
RIVN240621P000400002023-12-29 1:39PM EDT40.0017.0323.5524.150.00-110.00%