New Zealand markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.92-0.05 (-0.46%)
At close: 04:00PM EDT
10.89 -0.03 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240607C000090002024-05-31 3:02PM EDT2024-06-071.811.912.04-0.39-17.73%435666102.34%
RIVN240614C000090002024-05-31 11:08AM EDT2024-06-141.681.982.08-0.62-26.96%314387.50%
RIVN240621C000090002024-05-31 3:29PM EDT2024-06-211.952.062.16-0.20-9.30%1010285.94%
RIVN240628C000090002024-05-31 2:11PM EDT2024-06-282.082.142.35-0.12-5.45%36391.99%
RIVN240705C000090002024-05-30 3:26PM EDT2024-07-052.322.112.450.00-151686.13%
RIVN240719C000090002024-05-30 1:09PM EDT2024-07-192.522.302.57+0.22+9.57%505086.33%
RIVN241018C000090002024-05-30 3:42PM EDT2024-10-183.243.153.300.00-1187.79%
RIVN241220C000090002024-05-31 9:41AM EDT2024-12-203.553.553.65+0.10+2.90%1186.96%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240607P000090002024-05-31 3:54PM EDT2024-06-070.030.020.03-0.01-25.00%1801,58985.94%
RIVN240614P000090002024-05-31 3:45PM EDT2024-06-140.080.070.09-0.01-11.11%1062,35279.69%
RIVN240621P000090002024-05-31 3:29PM EDT2024-06-210.120.130.16-0.04-25.00%14286678.13%
RIVN240628P000090002024-05-31 3:51PM EDT2024-06-280.220.200.23-0.02-8.33%601,89777.73%
RIVN240705P000090002024-05-31 11:35AM EDT2024-07-050.300.270.30+0.01+3.45%20756777.93%
RIVN240719P000090002024-05-31 3:29PM EDT2024-07-190.440.420.43+0.04+10.00%545978.52%
RIVN240816P000090002024-05-31 2:53PM EDT2024-08-160.780.770.80-0.09-10.34%177586.33%
RIVN240920P000090002024-05-31 10:19AM EDT2024-09-201.051.001.03+0.05+5.00%4117083.50%
RIVN241018P000090002024-05-31 10:22AM EDT2024-10-181.221.171.21-0.06-4.69%24482.62%