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:12.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000120002024-06-14 3:57PM EDT2024-06-210.090.090.10-0.10-52.63%2,7246,92371.09%
RIVN240628C000120002024-06-14 3:59PM EDT2024-06-280.360.350.37-0.11-23.40%2,5595,95889.45%
RIVN240705C000120002024-06-14 3:52PM EDT2024-07-050.460.400.46-0.09-16.36%20,5981,35080.47%
RIVN240712C000120002024-06-14 3:57PM EDT2024-07-120.570.550.59-0.15-20.83%1533,00382.13%
RIVN240726C000120002024-06-14 3:18PM EDT2024-07-260.790.720.79-0.11-12.22%6013080.08%
RIVN240802C000120002024-06-14 3:13PM EDT2024-08-020.880.811.00-0.37-29.60%1001083.79%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000120002024-06-14 3:50PM EDT2024-06-211.221.061.24+0.19+18.45%2202,04350.78%
RIVN240628P000120002024-06-14 3:14PM EDT2024-06-281.431.441.49+0.16+12.60%13057687.50%
RIVN240705P000120002024-06-14 1:03PM EDT2024-07-051.571.341.73+0.22+16.30%2512978.91%
RIVN240712P000120002024-06-14 2:47PM EDT2024-07-121.681.541.68+0.20+13.51%2725275.00%
RIVN240726P000120002024-06-14 11:14AM EDT2024-07-261.661.791.86+0.45+37.19%71376.56%