New Zealand markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.07+0.24 (+2.44%)
At close: 04:00PM EDT
10.06 -0.01 (-0.10%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503C000110002024-05-03 3:55PM EDT2024-05-030.010.010.01-0.01-50.00%1,5257,40798.44%
RIVN240510C000110002024-05-03 3:59PM EDT2024-05-100.500.480.50+0.06+13.64%4,9186,747141.41%
RIVN240517C000110002024-05-03 3:59PM EDT2024-05-170.590.590.60+0.03+5.36%2,4778,397116.80%
RIVN240524C000110002024-05-03 2:40PM EDT2024-05-240.640.680.83+0.06+10.34%1351,340112.89%
RIVN240531C000110002024-05-03 2:37PM EDT2024-05-310.770.720.88+0.08+11.59%2861,148102.34%
RIVN240607C000110002024-05-03 3:50PM EDT2024-06-070.770.661.08+0.02+2.67%7515797.56%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503P000110002024-05-03 3:04PM EDT2024-05-031.070.781.86-0.09-7.76%245419349.22%
RIVN240510P000110002024-05-03 3:19PM EDT2024-05-101.471.151.83-0.13-8.12%8810,727153.71%
RIVN240517P000110002024-05-03 3:45PM EDT2024-05-171.491.481.74-0.22-12.87%32161127.34%
RIVN240524P000110002024-05-03 12:01PM EDT2024-05-241.601.521.72-0.22-12.09%1158106.25%
RIVN240531P000110002024-05-03 3:17PM EDT2024-05-311.771.591.69-0.12-6.35%114494.34%