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:5.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524C000050002024-05-13 2:05PM EDT2024-05-246.055.405.750.00-11332.81%
RIVN240531C000050002024-05-14 10:37AM EDT2024-05-316.205.305.650.00-11276.56%
RIVN240614C000050002024-05-08 9:54AM EDT2024-06-144.504.506.500.00--150.00%
RIVN240621C000050002024-05-17 3:42PM EDT2024-06-215.455.455.60+0.20+3.81%202,425121.88%
RIVN240719C000050002024-05-17 11:07AM EDT2024-07-195.405.405.65+0.10+1.89%16190.63%
RIVN240816C000050002024-05-14 1:39PM EDT2024-08-166.205.555.700.00-154103.52%
RIVN240920C000050002024-05-17 3:52PM EDT2024-09-205.655.656.00+0.20+3.67%3192115.04%
RIVN241018C000050002024-05-15 9:30AM EDT2024-10-186.455.705.850.00-1845898.63%
RIVN241220C000050002024-05-15 2:41PM EDT2024-12-205.755.856.050.00-10032897.85%
RIVN250117C000050002024-05-17 2:56PM EDT2025-01-175.855.906.150.00-376797.46%
RIVN250321C000050002024-05-15 1:58PM EDT2025-03-216.095.906.25+0.12+2.01%21690.04%
RIVN250620C000050002024-05-17 12:46PM EDT2025-06-206.306.256.50+0.40+6.78%66194.53%
RIVN250919C000050002024-05-16 10:00AM EDT2025-09-196.356.407.000.00-11299.56%
RIVN251219C000050002024-05-15 11:01AM EDT2025-12-196.506.558.950.00-11453134.28%
RIVN260116C000050002024-05-17 11:37AM EDT2026-01-166.706.609.45+0.15+2.29%4625143.07%
RIVN261218C000050002024-05-17 3:15PM EDT2026-12-187.157.107.50+0.15+2.14%2060190.53%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240524P000050002024-05-16 10:12AM EDT2024-05-240.010.000.120.00-1280318.75%
RIVN240531P000050002024-05-16 12:56PM EDT2024-05-310.010.000.050.00-7364193.75%
RIVN240607P000050002024-05-14 2:46PM EDT2024-06-070.030.010.030.00-3234151.56%
RIVN240614P000050002024-05-16 10:36AM EDT2024-06-140.010.010.040.00-1111135.94%
RIVN240621P000050002024-05-17 3:57PM EDT2024-06-210.020.010.040.00-1821,182121.88%
RIVN240719P000050002024-05-17 10:26AM EDT2024-07-190.060.030.09-0.01-14.29%31,728106.25%
RIVN240816P000050002024-05-16 12:36PM EDT2024-08-160.230.080.200.00-4745106.64%
RIVN240920P000050002024-05-17 1:03PM EDT2024-09-200.200.160.19+0.01+5.26%5216,20496.09%
RIVN241018P000050002024-05-16 12:33PM EDT2024-10-180.280.210.270.00-5033,16894.73%
RIVN241220P000050002024-05-15 3:55PM EDT2024-12-200.460.400.440.00-563,81395.51%
RIVN250117P000050002024-05-17 3:09PM EDT2025-01-170.500.490.54-0.05-9.09%9432,97796.88%
RIVN250321P000050002024-05-15 2:39PM EDT2025-03-210.690.440.680.00-22862689.16%
RIVN250620P000050002024-05-15 1:36PM EDT2025-06-200.880.430.89+0.01+1.15%107,60083.69%
RIVN250919P000050002024-05-10 10:27AM EDT2025-09-191.050.871.990.00-50121109.57%
RIVN251219P000050002024-05-17 9:43AM EDT2025-12-191.251.091.240.00-216,08190.04%
RIVN260116P000050002024-05-16 3:34PM EDT2026-01-161.231.111.280.00-773,30089.16%
RIVN261218P000050002024-05-17 3:59PM EDT2026-12-181.631.601.74-0.02-1.21%42,95986.43%