Australia markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.88-0.23 (-2.07%)
At close: 04:00PM EDT
10.93 +0.05 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000105002024-06-14 3:56PM EDT2024-06-210.620.610.64-0.23-27.06%1,0851,92069.14%
RIVN240628C000105002024-06-14 3:59PM EDT2024-06-280.940.910.99-0.32-25.40%5594,77289.26%
RIVN240705C000105002024-06-14 3:11PM EDT2024-07-051.100.991.15-0.18-14.06%1853084.96%
RIVN240712C000105002024-06-14 2:47PM EDT2024-07-121.120.911.19-0.32-22.22%237171.78%
RIVN240726C000105002024-06-14 2:54PM EDT2024-07-261.351.341.58-0.85-38.64%52587.50%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000105002024-06-14 3:59PM EDT2024-06-210.230.230.24+0.01+4.55%2,0864,93467.19%
RIVN240628P000105002024-06-14 3:59PM EDT2024-06-280.540.520.55+0.06+12.50%56783284.96%
RIVN240705P000105002024-06-14 3:31PM EDT2024-07-050.610.620.65+0.08+15.09%4862479.49%
RIVN240712P000105002024-06-14 2:47PM EDT2024-07-120.770.650.77+0.14+22.22%13624175.20%
RIVN240726P000105002024-06-13 2:33PM EDT2024-07-260.930.910.95+0.10+12.05%1018176.95%