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
10.10 +0.03 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:22.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517C000225002024-05-01 2:47PM EDT2024-05-170.030.000.090.00-52,154201.56%
RIVN240621C000225002024-05-03 11:28AM EDT2024-06-210.060.060.070.00-29,224114.06%
RIVN240719C000225002024-05-03 10:56AM EDT2024-07-190.100.090.110.00-391398.44%
RIVN240816C000225002024-05-03 11:44AM EDT2024-08-160.200.140.25+0.01+5.26%51553596.29%
RIVN240920C000225002024-05-03 3:45PM EDT2024-09-200.310.300.34+0.07+29.17%62365493.55%
RIVN241018C000225002024-05-03 3:41PM EDT2024-10-180.370.350.41-0.01-2.63%81,24289.36%
RIVN250117C000225002024-05-03 3:09PM EDT2025-01-170.670.670.74-0.01-1.47%914,03386.04%
RIVN251219C000225002024-05-03 3:52PM EDT2025-12-191.771.661.89-0.03-1.67%521,34580.47%
RIVN260116C000225002024-05-02 2:47PM EDT2026-01-161.811.801.940.00-252,59280.49%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517P000225002024-04-09 11:50AM EDT2024-05-1711.9512.2512.650.00-10179.69%
RIVN240621P000225002024-04-24 2:56PM EDT2024-06-2113.7011.4013.250.00-56041208.01%
RIVN240719P000225002024-03-20 10:00AM EDT2024-07-1911.4713.6514.100.00-30204.88%
RIVN240816P000225002024-04-16 2:01PM EDT2024-08-1613.8112.4012.600.00-101179.30%
RIVN240920P000225002024-04-29 1:10PM EDT2024-09-2013.2312.4012.650.00-14062972.27%
RIVN241018P000225002024-04-18 3:53PM EDT2024-10-1813.7012.2512.850.00-829968.95%
RIVN250117P000225002024-04-29 1:10PM EDT2025-01-1713.3512.6512.850.00-1454,67468.95%
RIVN251219P000225002024-04-15 10:01AM EDT2025-12-1914.7513.1513.500.00-290461.57%
RIVN260116P000225002024-04-15 12:22PM EDT2026-01-1614.5513.1013.500.00-1002,89959.57%