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:8.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240510C000080002024-05-03 3:56PM EDT2024-05-102.212.062.25+0.30+15.71%291941133.59%
RIVN240517C000080002024-05-03 3:07PM EDT2024-05-172.152.082.38+0.15+7.50%30491114.84%
RIVN240524C000080002024-05-03 9:41AM EDT2024-05-242.502.312.52+0.30+13.64%1102125.78%
RIVN240531C000080002024-05-02 3:50PM EDT2024-05-312.192.222.600.00-19139108.20%
RIVN240607C000080002024-05-03 2:37PM EDT2024-06-072.302.432.66+0.30+15.00%17112.70%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240510P000080002024-05-03 3:59PM EDT2024-05-100.130.130.14-0.06-31.58%3636,416153.52%
RIVN240517P000080002024-05-03 3:05PM EDT2024-05-170.220.190.21-0.03-12.00%805,281124.22%
RIVN240524P000080002024-05-03 3:17PM EDT2024-05-240.260.250.27-0.05-16.13%169620111.91%
RIVN240531P000080002024-05-03 3:27PM EDT2024-05-310.320.290.32-0.05-13.51%41564103.32%
RIVN240607P000080002024-05-03 3:19PM EDT2024-06-070.360.350.38-0.10-21.74%91,92299.80%