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
Strike:10.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000100002024-05-17 3:59PM EDT2024-05-240.700.690.70+0.20+40.00%2,8084,51669.92%
RIVN240531C000100002024-05-17 3:59PM EDT2024-05-310.820.810.94+0.17+26.15%1,0093,86673.83%
RIVN240607C000100002024-05-17 11:12AM EDT2024-06-070.900.951.29+0.14+18.42%6193486.52%
RIVN240614C000100002024-05-17 3:55PM EDT2024-06-141.081.071.30+0.06+5.88%3571480.86%
RIVN240621C000100002024-05-17 3:57PM EDT2024-06-211.161.161.18+0.17+17.17%1,40626,75271.09%
RIVN240628C000100002024-05-17 3:48PM EDT2024-06-281.281.181.81+0.16+14.29%104888.87%
RIVN240719C000100002024-05-17 3:59PM EDT2024-07-191.551.521.59+0.20+14.81%14913,90776.27%
RIVN240816C000100002024-05-17 3:48PM EDT2024-08-161.951.962.01+0.16+8.94%1917,66685.06%
RIVN240920C000100002024-05-17 3:49PM EDT2024-09-202.312.222.30+0.23+11.06%8412,78884.08%
RIVN241018C000100002024-05-17 2:52PM EDT2024-10-182.322.412.53+0.07+3.11%404,42084.28%
RIVN241220C000100002024-05-17 3:54PM EDT2024-12-202.852.763.20+0.06+2.15%162,02588.04%
RIVN250117C000100002024-05-17 3:50PM EDT2025-01-173.002.963.10+0.18+6.38%46837,17284.42%
RIVN250321C000100002024-05-17 10:08AM EDT2025-03-213.303.253.40+0.15+4.76%161,79183.69%
RIVN250620C000100002024-05-16 1:00PM EDT2025-06-203.653.603.850.00-608,58283.74%
RIVN250919C000100002024-05-15 12:51PM EDT2025-09-193.813.704.20-0.09-2.31%232580.86%
RIVN251219C000100002024-05-17 9:37AM EDT2025-12-194.104.204.95-0.05-1.20%12,13488.09%
RIVN260116C000100002024-05-17 11:26AM EDT2026-01-164.404.454.55+0.05+1.15%58,94484.38%
RIVN261218C000100002024-05-17 1:41PM EDT2026-12-185.205.205.400.00-151,43982.32%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000100002024-05-17 3:58PM EDT2024-05-240.180.180.19-0.17-48.57%3,6894,64767.97%
RIVN240531P000100002024-05-17 3:57PM EDT2024-05-310.320.310.34-0.18-36.00%1,9441,95767.19%
RIVN240607P000100002024-05-17 3:37PM EDT2024-06-070.460.440.47-0.17-26.98%5,05393268.95%
RIVN240614P000100002024-05-17 3:44PM EDT2024-06-140.600.520.66-0.16-21.05%10173972.17%
RIVN240621P000100002024-05-17 3:59PM EDT2024-06-210.650.640.65-0.17-20.73%4,08854,32869.04%
RIVN240628P000100002024-05-17 2:10PM EDT2024-06-280.860.400.82-0.06-6.52%925360.35%
RIVN240719P000100002024-05-17 3:57PM EDT2024-07-190.980.961.00-0.21-17.65%2,78723,15671.68%
RIVN240816P000100002024-05-17 3:59PM EDT2024-08-161.381.361.40-0.18-11.54%43616,54779.79%
RIVN240920P000100002024-05-17 11:37AM EDT2024-09-201.741.621.66-0.07-3.87%32317,87378.96%
RIVN241018P000100002024-05-17 2:27PM EDT2024-10-181.821.771.83-0.18-9.00%2535,21577.64%
RIVN241220P000100002024-05-17 10:10AM EDT2024-12-202.292.182.24-0.05-2.14%41,47579.00%
RIVN250117P000100002024-05-17 3:00PM EDT2025-01-172.332.312.36-0.21-8.27%19760,92378.27%
RIVN250321P000100002024-05-15 3:31PM EDT2025-03-212.762.572.640.00-174,68077.44%
RIVN250620P000100002024-05-17 10:38AM EDT2025-06-203.002.692.98-0.20-6.25%128,30173.83%
RIVN250919P000100002024-05-15 12:38PM EDT2025-09-193.452.753.40+0.05+1.47%10024272.12%
RIVN251219P000100002024-05-17 9:31AM EDT2025-12-193.702.913.65+0.35+10.45%113,59370.61%
RIVN260116P000100002024-05-17 11:38AM EDT2026-01-163.723.653.75+0.02+0.54%960,26277.88%
RIVN261218P000100002024-05-15 3:42PM EDT2026-12-184.403.704.450.00-724769.09%