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
Strike:16.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000160002024-06-14 3:40PM EDT2024-06-210.020.010.02-0.01-33.33%100248131.25%
RIVN240628C000160002024-06-14 12:21PM EDT2024-06-280.030.030.05-0.02-40.00%4501109.38%
RIVN240705C000160002024-06-12 3:24PM EDT2024-07-050.120.040.080.00-1012896.09%
RIVN240712C000160002024-06-14 3:35PM EDT2024-07-120.100.080.11-0.02-16.67%5614992.19%
RIVN240719C000160002024-06-14 11:40AM EDT2024-07-190.150.130.15-0.03-16.67%381490.23%
RIVN240726C000160002024-06-13 3:32PM EDT2024-07-260.190.150.19-0.01-5.00%132186.52%
RIVN240816C000160002024-06-14 9:34AM EDT2024-08-160.480.390.41+0.03+6.67%21,00591.41%
RIVN240920C000160002024-06-14 3:58PM EDT2024-09-200.600.600.63-0.07-10.45%711285.74%
RIVN241018C000160002024-06-13 3:58PM EDT2024-10-180.900.780.80+0.03+3.45%39683.79%
RIVN241220C000160002024-06-14 1:56PM EDT2024-12-201.201.171.21-0.10-7.69%11330682.52%
RIVN250117C000160002024-06-14 3:02PM EDT2025-01-171.321.281.33-0.12-8.33%11,58780.66%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240628P000160002024-06-13 12:19PM EDT2024-06-284.653.805.200.00-3727125.00%
RIVN240705P000160002024-06-13 12:26PM EDT2024-07-054.805.105.350.00-24108.59%
RIVN240719P000160002024-06-14 3:53PM EDT2024-07-195.205.155.25+0.23+4.63%11779.30%
RIVN240816P000160002024-06-12 1:48PM EDT2024-08-164.405.405.500.00-869185.74%
RIVN241220P000160002024-06-07 11:43AM EDT2024-12-205.476.006.100.00-101073.54%
RIVN250117P000160002024-06-10 3:16PM EDT2025-01-175.576.106.200.00-8871.92%