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
10.07 0.00 (0.00%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Strike:17.50
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503C000175002024-05-02 3:35PM EDT2024-05-030.010.000.010.00-22105412.50%
RIVN240510C000175002024-05-03 10:40AM EDT2024-05-100.030.010.03-0.06-66.67%15511175.00%
RIVN240517C000175002024-05-03 2:37PM EDT2024-05-170.030.030.04-0.01-25.00%1,06128,848139.06%
RIVN240524C000175002024-05-03 1:25PM EDT2024-05-240.070.050.07+0.03+75.00%57201125.78%
RIVN240531C000175002024-05-02 2:42PM EDT2024-05-310.060.080.090.00-3163117.19%
RIVN240621C000175002024-05-03 3:41PM EDT2024-06-210.150.140.16+0.01+7.14%91212,072100.78%
RIVN240719C000175002024-05-03 3:45PM EDT2024-07-190.250.040.260.00-477,07880.86%
RIVN240816C000175002024-05-03 12:38PM EDT2024-08-160.490.490.53+0.04+8.89%62,45197.27%
RIVN240920C000175002024-05-03 3:46PM EDT2024-09-200.630.630.66+0.01+1.61%211,38391.41%
RIVN241018C000175002024-05-03 3:41PM EDT2024-10-180.760.640.81+0.02+2.70%201,22387.11%
RIVN241220C000175002024-05-03 1:21PM EDT2024-12-201.121.001.22+0.05+4.67%11686588.18%
RIVN250117C000175002024-05-03 3:09PM EDT2025-01-171.141.151.250.00-568,10486.23%
RIVN250321C000175002024-05-03 2:53PM EDT2025-03-211.471.241.63+0.03+2.08%840683.98%
RIVN250620C000175002024-05-03 1:55PM EDT2025-06-201.901.642.14+0.48+33.80%1023285.11%
RIVN250919C000175002024-05-03 3:03PM EDT2025-09-192.162.052.25+0.42+24.14%58382.57%
RIVN251219C000175002024-05-03 12:22PM EDT2025-12-192.492.342.60-0.08-3.11%514,63582.28%
RIVN260116C000175002024-05-03 2:58PM EDT2026-01-162.502.402.650.00-133,14981.45%
RIVN261218C000175002024-05-03 3:46PM EDT2026-12-183.703.503.90+0.19+5.41%8219683.94%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517P000175002024-05-03 3:23PM EDT2024-05-177.506.458.55-0.25-3.23%63705157.03%
RIVN240524P000175002024-04-10 10:30AM EDT2024-05-247.257.257.650.00--0105.47%
RIVN240531P000175002024-04-19 11:05AM EDT2024-05-318.707.408.550.00-1013190.04%
RIVN240621P000175002024-05-01 1:33PM EDT2024-06-217.307.457.75-1.15-13.61%220,389103.91%
RIVN240719P000175002024-04-30 2:10PM EDT2024-07-198.556.557.650.00-105,30888.67%
RIVN240816P000175002024-05-03 12:30PM EDT2024-08-167.747.408.80-1.11-12.54%3222106.93%
RIVN240920P000175002024-05-03 3:40PM EDT2024-09-207.907.658.05-0.20-2.47%96,39779.20%
RIVN241018P000175002024-05-03 9:48AM EDT2024-10-187.667.658.05-1.50-16.38%13,85872.36%
RIVN241220P000175002024-04-24 9:57AM EDT2024-12-209.056.658.600.00-131490.33%
RIVN250117P000175002024-04-30 2:28PM EDT2025-01-179.008.158.350.00-112,53773.63%
RIVN250620P000175002024-04-30 2:28PM EDT2025-06-209.358.608.850.00-14870.75%
RIVN250919P000175002024-04-29 3:46PM EDT2025-09-199.308.859.050.00-12069.09%
RIVN251219P000175002024-04-22 9:31AM EDT2025-12-1910.127.5511.500.00-603,60275.00%
RIVN260116P000175002024-04-19 1:50PM EDT2026-01-1610.098.559.550.00-615,48064.11%
RIVN261218P000175002024-04-24 2:58PM EDT2026-12-1810.408.7010.150.00--1057.57%