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:15.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000150002024-05-17 3:57PM EDT2024-05-240.030.010.03+0.01+50.00%1754,347129.69%
RIVN240531C000150002024-05-17 3:59PM EDT2024-05-310.030.030.040.00-1493,224100.78%
RIVN240607C000150002024-05-17 10:13AM EDT2024-06-070.030.040.06-0.01-25.00%255888.28%
RIVN240614C000150002024-05-17 2:30PM EDT2024-06-140.070.070.10-0.01-12.50%7163585.55%
RIVN240621C000150002024-05-17 3:53PM EDT2024-06-210.120.110.120.00-1,06643,62182.03%
RIVN240628C000150002024-05-16 2:55PM EDT2024-06-280.170.140.17-0.01-5.56%491,14980.86%
RIVN240719C000150002024-05-17 3:59PM EDT2024-07-190.330.310.33+0.04+13.79%70215,69481.84%
RIVN240816C000150002024-05-17 3:46PM EDT2024-08-160.610.630.65+0.02+3.39%21415,30187.99%
RIVN240920C000150002024-05-17 3:55PM EDT2024-09-200.850.840.88+0.05+6.25%17812,07885.06%
RIVN241018C000150002024-05-17 3:57PM EDT2024-10-180.950.961.20-0.02-2.06%2996,18885.74%
RIVN241220C000150002024-05-17 1:36PM EDT2024-12-201.321.371.63-0.02-1.49%411,04885.74%
RIVN250117C000150002024-05-17 3:56PM EDT2025-01-171.561.521.59+0.10+6.85%20026,95882.32%
RIVN250321C000150002024-05-17 1:00PM EDT2025-03-211.741.732.00+0.01+0.58%476981.59%
RIVN250620C000150002024-05-17 1:58PM EDT2025-06-202.172.132.99+0.02+0.93%2613,66987.57%
RIVN250919C000150002024-05-17 11:41AM EDT2025-09-192.542.422.96-0.02-0.78%420781.69%
RIVN251219C000150002024-05-17 3:01PM EDT2025-12-192.952.803.20+0.18+6.50%14,76080.96%
RIVN260116C000150002024-05-17 3:52PM EDT2026-01-163.073.003.15+0.14+4.78%2518,85780.47%
RIVN261218C000150002024-05-17 3:58PM EDT2026-12-184.153.854.30+0.30+7.79%25086180.03%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000150002024-05-16 12:47PM EDT2024-05-244.724.454.600.00-97134.38%
RIVN240531P000150002024-05-17 1:51PM EDT2024-05-314.714.304.75-0.04-0.84%32295.31%
RIVN240607P000150002024-05-10 9:42AM EDT2024-06-074.764.454.600.00-1878.13%
RIVN240614P000150002024-05-16 3:39PM EDT2024-06-144.954.004.650.00-101198.05%
RIVN240621P000150002024-05-17 3:56PM EDT2024-06-214.604.504.65-0.20-4.17%3930,49874.22%
RIVN240628P000150002024-05-15 9:34AM EDT2024-06-284.284.355.050.00-2986.72%
RIVN240719P000150002024-05-17 3:56PM EDT2024-07-194.754.554.80-0.25-5.00%191,58768.16%
RIVN240816P000150002024-05-17 10:36AM EDT2024-08-165.154.955.35-0.10-1.90%33,31788.57%
RIVN240920P000150002024-05-15 2:45PM EDT2024-09-205.355.155.25-0.10-1.83%18,91877.64%
RIVN241018P000150002024-05-16 2:16PM EDT2024-10-185.555.255.350.00-710,33474.51%
RIVN241220P000150002024-05-17 3:58PM EDT2024-12-205.605.105.65-0.23-3.95%115065.33%
RIVN250117P000150002024-05-15 11:49AM EDT2025-01-176.005.705.900.00-1030,56274.76%
RIVN250321P000150002024-05-17 2:41PM EDT2025-03-216.085.456.15-0.07-1.14%246766.65%
RIVN250620P000150002024-05-15 12:12PM EDT2025-06-206.456.206.500.00-413,56871.39%
RIVN250919P000150002024-05-14 11:28AM EDT2025-09-196.255.556.800.00-1560.79%
RIVN251219P000150002024-05-17 3:52PM EDT2025-12-196.906.757.05-0.12-1.71%206,01169.58%
RIVN260116P000150002024-05-17 2:11PM EDT2026-01-167.086.807.10-0.02-0.28%327,02568.90%
RIVN261218P000150002024-05-13 10:07AM EDT2026-12-187.456.958.050.00-537663.53%