New Zealand markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.98+0.15 (+1.58%)
As of 03:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:10.50
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503C000105002024-05-03 2:56PM EDT2024-05-030.010.000.01-0.03-75.00%10,5048,12256.25%
RIVN240510C000105002024-05-03 3:09PM EDT2024-05-100.610.610.62+0.02+3.39%5,3687,515140.43%
RIVN240517C000105002024-05-03 2:53PM EDT2024-05-170.710.700.72+0.04+5.97%6295,930114.45%
RIVN240524C000105002024-05-03 2:16PM EDT2024-05-240.820.770.82+0.08+10.81%272810103.13%
RIVN240531C000105002024-05-03 3:00PM EDT2024-05-310.870.850.90+0.02+2.35%26359597.07%
RIVN240607C000105002024-05-03 3:00PM EDT2024-06-070.950.940.99+0.04+4.40%29513494.34%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503P000105002024-05-03 3:08PM EDT2024-05-030.570.360.57-0.08-12.31%4431,749104.69%
RIVN240510P000105002024-05-03 3:08PM EDT2024-05-101.161.151.18-0.08-6.45%378495146.48%
RIVN240517P000105002024-05-03 9:59AM EDT2024-05-171.101.241.27-0.29-20.86%5201118.16%
RIVN240524P000105002024-05-03 10:05AM EDT2024-05-241.311.311.36-0.22-14.38%15184105.66%
RIVN240531P000105002024-05-03 1:17PM EDT2024-05-311.401.381.43-0.15-9.68%56098.44%