New Zealand markets close in 6 hours 4 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.88-0.23 (-2.07%)
At close: 04:00PM EDT
10.93 +0.05 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000250002024-06-12 12:23PM EDT2024-06-210.010.000.010.00-613,699237.50%
RIVN240719C000250002024-06-14 10:52AM EDT2024-07-190.010.010.03-0.02-66.67%652,641117.19%
RIVN240816C000250002024-06-14 3:50PM EDT2024-08-160.070.050.07-0.01-12.50%1001,505101.56%
RIVN240920C000250002024-06-14 1:46PM EDT2024-09-200.120.120.14-0.07-36.84%54,47592.97%
RIVN241018C000250002024-06-12 2:54PM EDT2024-10-180.250.160.200.00-161,74687.50%
RIVN250117C000250002024-06-14 3:55PM EDT2025-01-170.440.400.440.00-3,03813,42881.05%
RIVN251219C000250002024-06-13 1:28PM EDT2025-12-191.661.472.01-0.07-4.05%13,10181.32%
RIVN260116C000250002024-06-14 12:37PM EDT2026-01-161.711.531.68-0.11-6.04%103,53476.71%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000250002024-06-06 2:58PM EDT2024-06-2113.2514.0514.200.00-514237.50%
RIVN240719P000250002024-02-20 10:30AM EDT2024-07-199.7513.7513.900.00-1110.00%
RIVN240816P000250002024-02-27 10:39AM EDT2024-08-1614.3914.0014.150.00-21092.19%
RIVN240920P000250002024-04-24 2:56PM EDT2024-09-2016.2014.5014.650.00-600179123.54%
RIVN241018P000250002024-05-09 12:02PM EDT2024-10-1814.8013.4513.600.00-4650.00%
RIVN250117P000250002024-06-12 2:52PM EDT2025-01-1713.3014.1514.300.00-151,87460.16%
RIVN251219P000250002024-04-15 11:14AM EDT2025-12-1916.9513.2517.500.00-11,75471.48%
RIVN260116P000250002024-06-10 3:13PM EDT2026-01-1614.3014.1515.050.00-622751.37%