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:14.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000140002024-06-14 2:39PM EDT2024-06-210.020.020.04-0.02-50.00%991,473104.69%
RIVN240628C000140002024-06-14 3:04PM EDT2024-06-280.100.080.11-0.04-28.57%7882,28695.70%
RIVN240705C000140002024-06-14 3:46PM EDT2024-07-050.140.130.16-0.06-30.00%751,20787.50%
RIVN240712C000140002024-06-14 3:52PM EDT2024-07-120.200.200.23-0.09-31.03%6415485.55%
RIVN240719C000140002024-06-14 2:10PM EDT2024-07-190.280.270.30-0.07-20.00%2254,49884.38%
RIVN240726C000140002024-06-14 3:52PM EDT2024-07-260.340.310.36-0.07-17.07%158781.64%
RIVN240816C000140002024-06-14 3:26PM EDT2024-08-160.690.670.69-0.06-8.00%251,03189.84%
RIVN240920C000140002024-06-14 2:38PM EDT2024-09-200.930.930.95-0.10-9.71%1715,34184.67%
RIVN241018C000140002024-06-14 3:18PM EDT2024-10-181.161.141.17-0.12-9.38%2022183.55%
RIVN241220C000140002024-06-14 3:37PM EDT2024-12-201.601.571.61-0.15-8.57%2170282.42%
RIVN250117C000140002024-06-14 3:43PM EDT2025-01-171.741.701.94-0.15-7.94%4491,52083.84%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000140002024-06-14 2:48PM EDT2024-06-213.173.003.20+0.42+15.27%5143129.69%
RIVN240628P000140002024-06-14 11:57AM EDT2024-06-283.153.153.25+0.94+42.53%73091.41%
RIVN240705P000140002024-05-31 10:01AM EDT2024-07-053.373.203.300.00-41784.77%
RIVN240712P000140002024-06-14 9:59AM EDT2024-07-123.093.253.35+0.49+18.85%1180.86%
RIVN240719P000140002024-06-14 3:53PM EDT2024-07-193.363.303.40+0.26+8.39%444978.32%
RIVN240726P000140002024-06-12 9:51AM EDT2024-07-262.353.353.450.00--376.56%
RIVN240816P000140002024-06-14 10:04AM EDT2024-08-163.553.653.75+0.30+9.23%123783.59%
RIVN240920P000140002024-06-12 10:03AM EDT2024-09-203.103.904.000.00-2210079.49%
RIVN241018P000140002024-06-12 3:53PM EDT2024-10-183.524.054.150.00-517176.37%
RIVN241220P000140002024-06-13 3:02PM EDT2024-12-204.244.454.550.00-69869475.64%
RIVN250117P000140002024-06-13 9:58AM EDT2025-01-174.104.554.700.00-41374.37%