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:17.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000175002024-05-14 10:26AM EDT2024-05-240.050.000.030.00-60239167.19%
RIVN240531C000175002024-05-14 10:43AM EDT2024-05-310.050.000.040.00-1168123.44%
RIVN240621C000175002024-05-17 3:19PM EDT2024-06-210.060.050.07+0.01+20.00%23213,24393.36%
RIVN240719C000175002024-05-17 2:36PM EDT2024-07-190.160.150.17-0.01-5.88%16910,62985.55%
RIVN240816C000175002024-05-17 12:01PM EDT2024-08-160.360.370.42-0.02-5.26%1292,90790.92%
RIVN240920C000175002024-05-17 1:55PM EDT2024-09-200.510.510.56-0.05-8.93%2042,73385.35%
RIVN241018C000175002024-05-17 11:44AM EDT2024-10-180.640.630.69+0.02+3.23%61,19983.11%
RIVN241220C000175002024-05-17 2:51PM EDT2024-12-200.960.981.25-0.01-1.03%641,29086.43%
RIVN250117C000175002024-05-17 2:11PM EDT2025-01-171.071.111.33-0.06-5.31%948,80184.67%
RIVN250321C000175002024-05-16 12:25PM EDT2025-03-211.371.311.700.00-1541983.35%
RIVN250620C000175002024-05-17 3:49PM EDT2025-06-201.721.342.22-0.08-4.44%30024379.69%
RIVN250919C000175002024-05-10 10:46AM EDT2025-09-191.811.922.310.00-911078.91%
RIVN251219C000175002024-05-17 11:17AM EDT2025-12-192.452.352.65-0.31-11.23%204,62079.74%
RIVN260116C000175002024-05-16 12:36PM EDT2026-01-162.472.452.700.00-33,21979.30%
RIVN261218C000175002024-05-17 10:03AM EDT2026-12-183.253.303.75-0.12-3.56%643477.86%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000175002024-05-14 9:54AM EDT2024-05-245.806.957.100.00-11179.69%
RIVN240531P000175002024-04-19 11:05AM EDT2024-05-318.706.757.100.00-102163.28%
RIVN240621P000175002024-05-17 3:11PM EDT2024-06-217.176.957.10+0.02+0.28%7919,11580.47%
RIVN240719P000175002024-05-17 1:20PM EDT2024-07-197.286.857.30+1.26+20.93%765,32972.66%
RIVN240816P000175002024-05-13 1:02PM EDT2024-08-166.907.207.300.00-1122979.69%
RIVN240920P000175002024-05-17 1:00PM EDT2024-09-207.587.307.50+0.11+1.47%16,39677.64%
RIVN241018P000175002024-05-14 11:11AM EDT2024-10-186.687.057.650.00-253,85167.38%
RIVN241220P000175002024-05-15 11:31AM EDT2024-12-207.957.658.200.00-102579.88%
RIVN250117P000175002024-05-17 3:11PM EDT2025-01-177.907.757.95-0.23-2.83%112,53272.66%
RIVN250321P000175002024-05-07 9:57AM EDT2025-03-218.167.908.150.00--170.02%
RIVN250620P000175002024-04-30 2:28PM EDT2025-06-209.357.158.550.00-14856.93%
RIVN250919P000175002024-04-29 3:46PM EDT2025-09-199.307.508.700.00-12057.23%
RIVN251219P000175002024-05-16 2:22PM EDT2025-12-199.018.659.000.00-13,59866.94%
RIVN260116P000175002024-05-07 12:44PM EDT2026-01-169.008.809.600.00-25,48272.41%
RIVN261218P000175002024-05-07 12:58PM EDT2026-12-189.707.8010.250.00-516155.52%