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:25.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000250002024-05-17 3:40PM EDT2024-06-210.020.020.06-0.01-33.33%1814,040132.03%
RIVN240719C000250002024-05-16 3:44PM EDT2024-07-190.050.040.060.00-4132,263101.56%
RIVN240816C000250002024-05-17 11:40AM EDT2024-08-160.110.100.11-0.01-8.33%101,42995.70%
RIVN240920C000250002024-05-17 3:01PM EDT2024-09-200.170.150.210.00-14,38490.43%
RIVN241018C000250002024-05-17 12:08PM EDT2024-10-180.230.190.25+0.01+4.55%101,75285.35%
RIVN250117C000250002024-05-17 3:39PM EDT2025-01-170.490.480.54-0.01-2.00%10313,66683.11%
RIVN251219C000250002024-05-17 10:41AM EDT2025-12-191.531.431.63+0.03+2.00%13,10477.81%
RIVN260116C000250002024-05-17 1:40PM EDT2026-01-161.581.552.07+0.05+3.27%473,52881.49%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000250002024-05-13 10:16AM EDT2024-06-2115.0014.2514.600.00-519153.13%
RIVN240719P000250002024-02-20 10:30AM EDT2024-07-199.7513.7513.900.00-1110.00%
RIVN240816P000250002024-02-27 10:39AM EDT2024-08-1614.3914.0014.150.00-2100.00%
RIVN240920P000250002024-04-24 2:56PM EDT2024-09-2016.2014.2014.850.00-60018065.63%
RIVN241018P000250002024-05-09 12:02PM EDT2024-10-1814.8014.1514.950.00-46565.23%
RIVN250117P000250002024-04-30 3:22PM EDT2025-01-1716.0013.9015.200.00-11,88351.95%
RIVN251219P000250002024-04-15 11:14AM EDT2025-12-1916.9513.2517.500.00-11,75463.57%
RIVN260116P000250002024-05-02 3:46PM EDT2026-01-1616.0514.9516.400.00-122968.80%