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:12.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000125002024-05-17 3:58PM EDT2024-05-240.030.030.04-0.02-40.00%1992,07282.03%
RIVN240531C000125002024-05-17 3:54PM EDT2024-05-310.080.090.10-0.02-20.00%1,1283,02674.61%
RIVN240607C000125002024-05-17 3:55PM EDT2024-06-070.180.170.20+0.02+12.50%432,89675.39%
RIVN240614C000125002024-05-17 3:52PM EDT2024-06-140.260.260.29+0.01+4.00%4391,15575.98%
RIVN240621C000125002024-05-17 3:58PM EDT2024-06-210.330.330.34+0.05+17.86%3,90429,06173.83%
RIVN240628C000125002024-05-17 3:48PM EDT2024-06-280.440.380.47+0.07+18.92%2115475.00%
RIVN240719C000125002024-05-17 3:58PM EDT2024-07-190.670.660.71+0.07+11.67%2,35245,65377.93%
RIVN240816C000125002024-05-17 3:48PM EDT2024-08-161.071.091.13+0.04+3.88%43723,75785.94%
RIVN240920C000125002024-05-17 3:54PM EDT2024-09-201.381.351.39+0.09+6.98%1717,83983.69%
RIVN241018C000125002024-05-17 3:54PM EDT2024-10-181.551.501.64+0.10+6.90%1,0574,27483.11%
RIVN241220C000125002024-05-17 12:30PM EDT2024-12-201.991.912.22+0.11+5.85%631,52585.35%
RIVN250117C000125002024-05-17 3:42PM EDT2025-01-172.132.092.24+0.13+6.50%19118,83183.25%
RIVN250321C000125002024-05-17 3:17PM EDT2025-03-212.392.312.49+0.09+3.91%178,93380.37%
RIVN250620C000125002024-05-17 12:46PM EDT2025-06-202.722.663.75-0.11-3.89%33,20089.40%
RIVN250919C000125002024-05-17 12:19PM EDT2025-09-193.183.103.40+0.09+2.91%401,61781.64%
RIVN251219C000125002024-05-17 1:20PM EDT2025-12-193.503.403.70+0.10+2.94%31,72080.96%
RIVN260116C000125002024-05-17 3:58PM EDT2026-01-163.753.503.75+0.20+5.63%93,51080.54%
RIVN261218C000125002024-05-17 3:48PM EDT2026-12-184.644.404.85+0.15+3.34%16081480.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000125002024-05-17 12:45PM EDT2024-05-242.241.982.29-0.01-0.44%30372117.58%
RIVN240531P000125002024-05-17 12:49PM EDT2024-05-312.301.952.14-0.03-1.29%83461.33%
RIVN240607P000125002024-05-17 10:11AM EDT2024-06-072.501.422.28+0.84+50.60%12388.48%
RIVN240614P000125002024-05-17 10:04AM EDT2024-06-142.482.122.47-0.12-4.62%4678.32%
RIVN240621P000125002024-05-17 3:52PM EDT2024-06-212.322.142.54-0.25-9.73%15815,74374.41%
RIVN240628P000125002024-05-17 9:59AM EDT2024-06-282.692.512.630.00-41286.52%
RIVN240719P000125002024-05-17 12:45PM EDT2024-07-192.752.442.78-0.01-0.36%7618,96473.24%
RIVN240816P000125002024-05-17 3:42PM EDT2024-08-163.012.963.05-0.24-7.38%310,48380.86%
RIVN240920P000125002024-05-17 11:13AM EDT2024-09-203.353.203.25-0.15-4.29%591,78477.83%
RIVN241018P000125002024-05-16 11:37AM EDT2024-10-183.553.303.450.00-234,27275.93%
RIVN241220P000125002024-05-14 10:08AM EDT2024-12-203.203.703.800.00-322275.59%
RIVN250117P000125002024-05-16 2:06PM EDT2025-01-174.103.804.000.00-1136,17475.54%
RIVN250321P000125002024-05-17 10:06AM EDT2025-03-214.344.104.30-0.01-0.23%111475.20%
RIVN250620P000125002024-05-15 12:42PM EDT2025-06-204.653.504.650.00-118563.18%
RIVN250919P000125002024-05-14 11:28AM EDT2025-09-194.654.705.000.00-1273.19%
RIVN251219P000125002024-05-15 10:46AM EDT2025-12-195.315.105.250.00-22,36273.54%
RIVN260116P000125002024-05-15 9:37AM EDT2026-01-165.155.205.300.00-151,83773.29%
RIVN261218P000125002024-05-14 1:33PM EDT2026-12-185.725.256.750.00-11,37770.70%