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:22.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000225002024-05-17 1:01PM EDT2024-06-210.040.030.040.00-19,365117.19%
RIVN240719C000225002024-05-17 2:48PM EDT2024-07-190.100.030.09+0.04+66.67%2051,25394.53%
RIVN240816C000225002024-05-15 3:41PM EDT2024-08-160.160.130.20+0.01+6.67%1176895.31%
RIVN240920C000225002024-05-16 3:42PM EDT2024-09-200.240.220.260.00-61,52787.89%
RIVN241018C000225002024-05-17 2:52PM EDT2024-10-180.290.280.34-0.06-17.14%101,18784.57%
RIVN250117C000225002024-05-17 3:49PM EDT2025-01-170.640.620.67+0.01+1.59%6514,09982.32%
RIVN251219C000225002024-05-17 11:32AM EDT2025-12-191.731.601.90+0.08+4.85%201,30177.54%
RIVN260116C000225002024-05-17 3:45PM EDT2026-01-161.831.801.91+0.02+1.10%52,60277.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000225002024-05-08 3:02PM EDT2024-06-2112.3511.8012.100.00-1031139.06%
RIVN240719P000225002024-05-08 10:34AM EDT2024-07-1912.8611.7512.250.00-5550.00%
RIVN240816P000225002024-04-16 2:01PM EDT2024-08-1613.8111.9512.100.00-101169.53%
RIVN240920P000225002024-05-14 9:30AM EDT2024-09-2011.0011.9512.400.00-462582.03%
RIVN241018P000225002024-04-18 3:53PM EDT2024-10-1813.7012.0512.200.00-829969.34%
RIVN250117P000225002024-05-14 9:41AM EDT2025-01-1711.4311.6512.800.00-104,66962.21%
RIVN251219P000225002024-05-14 2:17PM EDT2025-12-1912.3912.1513.150.00-390453.66%
RIVN260116P000225002024-05-06 3:50PM EDT2026-01-1613.2512.9013.250.00-12,89862.21%