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 +0.01 (+0.05%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503C000090002024-05-03 3:56PM EDT2024-05-031.090.943.10+0.26+31.33%1,4129,888718.75%
RIVN240510C000090002024-05-03 3:57PM EDT2024-05-101.431.451.59+0.14+10.85%87519,176157.42%
RIVN240517C000090002024-05-03 3:59PM EDT2024-05-171.541.521.67+0.20+14.93%1528,160125.78%
RIVN240524C000090002024-05-03 11:11AM EDT2024-05-241.541.551.67+0.09+6.21%43990105.86%
RIVN240531C000090002024-05-03 2:44PM EDT2024-05-311.701.581.81+0.22+14.86%661,925100.78%
RIVN240607C000090002024-05-03 3:35PM EDT2024-06-071.731.241.94+0.08+4.85%4352580.86%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240503P000090002024-05-03 3:57PM EDT2024-05-030.010.000.01-0.01-50.00%3487,752106.25%
RIVN240510P000090002024-05-03 3:59PM EDT2024-05-100.370.360.37-0.09-19.57%3,1937,171140.23%
RIVN240517P000090002024-05-03 3:51PM EDT2024-05-170.470.430.50-0.07-12.96%2596,718117.19%
RIVN240524P000090002024-05-03 3:45PM EDT2024-05-240.540.520.58-0.11-16.92%471,241107.03%
RIVN240531P000090002024-05-03 3:53PM EDT2024-05-310.590.540.61-0.13-18.06%26568595.70%
RIVN240607P000090002024-05-03 3:55PM EDT2024-06-070.680.680.70-0.08-10.53%1956896.48%