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: 05:12PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503C000070002024-05-03 2:38PM EDT2024-05-032.992.603.75+0.22+7.94%6165532.81%
RIVN240510C000070002024-05-03 11:40AM EDT2024-05-103.102.934.00-0.05-1.59%22691290.63%
RIVN240517C000070002024-05-03 10:09AM EDT2024-05-173.252.953.40+0.74+29.48%632137.50%
RIVN240524C000070002024-05-03 2:39PM EDT2024-05-243.153.153.400.00-1545138.28%
RIVN240531C000070002024-04-29 9:43AM EDT2024-05-312.453.003.400.00-321104.69%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503P000070002024-05-01 2:39PM EDT2024-05-030.010.000.010.00-21,520300.00%
RIVN240510P000070002024-05-03 3:54PM EDT2024-05-100.050.050.06-0.03-37.50%514605160.94%
RIVN240517P000070002024-05-03 3:11PM EDT2024-05-170.090.080.090.00-74415130.47%
RIVN240524P000070002024-05-03 3:22PM EDT2024-05-240.120.100.13-0.03-20.00%32384116.41%
RIVN240531P000070002024-05-03 3:34PM EDT2024-05-310.150.130.15-0.02-11.76%23816107.03%
RIVN240607P000070002024-05-03 1:24PM EDT2024-06-070.190.020.20-0.01-5.00%1231989.84%