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:20.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000200002024-05-16 12:07PM EDT2024-05-240.010.000.070.00-4095228.13%
RIVN240531C000200002024-05-17 3:00PM EDT2024-05-310.030.020.12+0.01+50.00%8713181.25%
RIVN240607C000200002024-05-17 11:21AM EDT2024-06-070.030.000.200.00-10218158.59%
RIVN240614C000200002024-05-17 3:17PM EDT2024-06-140.120.010.12+0.08+200.00%1312126.56%
RIVN240621C000200002024-05-17 3:53PM EDT2024-06-210.040.020.040.00-60222,69399.61%
RIVN240628C000200002024-05-16 12:23PM EDT2024-06-280.050.020.26+0.01+25.00%106394119.92%
RIVN240719C000200002024-05-17 3:57PM EDT2024-07-190.100.090.110.00-2584,74391.41%
RIVN240816C000200002024-05-17 3:27PM EDT2024-08-160.240.230.260.00-5411,40492.58%
RIVN240920C000200002024-05-17 1:30PM EDT2024-09-200.320.340.37-0.02-5.88%304,98586.72%
RIVN241018C000200002024-05-17 2:52PM EDT2024-10-180.420.420.48-0.05-10.64%135,53183.98%
RIVN241220C000200002024-05-17 3:47PM EDT2024-12-200.730.710.77-0.02-2.67%454383.06%
RIVN250117C000200002024-05-17 3:12PM EDT2025-01-170.830.851.08+0.02+2.47%18931,02686.13%
RIVN250321C000200002024-05-17 3:53PM EDT2025-03-211.091.041.57+0.07+6.86%7436586.77%
RIVN250620C000200002024-05-17 3:04PM EDT2025-06-201.401.311.540.00-24,05779.15%
RIVN250919C000200002024-05-16 11:39AM EDT2025-09-191.721.442.200.00-183,00379.93%
RIVN251219C000200002024-05-17 11:54AM EDT2025-12-192.162.002.15+0.15+7.46%25,29778.34%
RIVN260116C000200002024-05-17 3:57PM EDT2026-01-162.222.052.44+0.15+7.25%11312,44079.69%
RIVN261218C000200002024-05-17 3:21PM EDT2026-12-183.033.053.20+0.08+2.71%252,46577.05%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000200002024-05-15 11:46AM EDT2024-06-219.758.709.600.00-1304122.66%
RIVN240719P000200002024-05-08 10:34AM EDT2024-07-1910.419.309.650.00-21399.41%
RIVN240816P000200002024-05-16 11:32AM EDT2024-08-169.809.559.700.00-556179.69%
RIVN240920P000200002024-05-13 11:10AM EDT2024-09-209.209.459.750.00-12,12264.65%
RIVN241018P000200002024-05-14 12:25PM EDT2024-10-188.989.459.800.00-7124761.13%
RIVN241220P000200002024-05-07 11:36AM EDT2024-12-2010.189.4010.000.00--1057.23%
RIVN250117P000200002024-05-16 1:32PM EDT2025-01-1710.279.3510.150.00-5721,33556.84%
RIVN251219P000200002024-05-08 9:51AM EDT2025-12-1911.3010.7011.050.00-13,13564.65%
RIVN260116P000200002024-05-07 11:45AM EDT2026-01-1611.0010.8011.100.00-17,12664.65%
RIVN261218P000200002024-05-15 1:50PM EDT2026-12-1811.4010.7012.050.00-114,62358.50%