UK markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.42-0.02 (-0.19%)
At close: 04:00PM EDT
10.38 -0.04 (-0.38%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:10.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240531C000105002024-05-28 3:59PM EDT2024-05-310.230.230.26-0.07-23.33%6,9298,22664.84%
RIVN240607C000105002024-05-28 3:41PM EDT2024-06-070.450.430.45-0.03-6.25%1,4682,31166.02%
RIVN240614C000105002024-05-28 3:10PM EDT2024-06-140.610.580.65-0.02-3.17%1131,21370.70%
RIVN240621C000105002024-05-28 3:34PM EDT2024-06-210.730.720.75-0.02-2.67%1231,00371.09%
RIVN240628C000105002024-05-28 1:46PM EDT2024-06-280.850.850.89-0.05-5.56%7856173.83%
RIVN240705C000105002024-05-28 2:38PM EDT2024-07-050.940.940.99-0.01-1.05%2356673.83%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240531P000105002024-05-28 3:49PM EDT2024-05-310.270.300.31-0.09-23.08%1,6362,05860.16%
RIVN240607P000105002024-05-28 3:52PM EDT2024-06-070.460.480.51-0.10-17.86%16569462.70%
RIVN240614P000105002024-05-28 3:25PM EDT2024-06-140.680.640.69-0.03-4.23%3128567.38%
RIVN240621P000105002024-05-28 1:58PM EDT2024-06-210.810.750.78+0.03+3.85%5582,10566.41%
RIVN240628P000105002024-05-28 2:58PM EDT2024-06-280.920.880.93-0.03-3.16%8835470.12%
RIVN240705P000105002024-05-28 10:46AM EDT2024-07-050.940.761.02-0.06-6.00%1562.40%