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:15.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000150002024-06-14 3:42PM EDT2024-06-210.010.010.02-0.02-66.67%1,36947,966112.50%
RIVN240628C000150002024-06-14 3:45PM EDT2024-06-280.060.060.07-0.06-50.00%3488,025104.69%
RIVN240705C000150002024-06-14 1:53PM EDT2024-07-050.090.070.10-0.03-25.00%617,65790.63%
RIVN240712C000150002024-06-14 10:17AM EDT2024-07-120.180.120.150.00-322687.89%
RIVN240719C000150002024-06-14 3:53PM EDT2024-07-190.190.180.21-0.04-17.39%35215,96487.11%
RIVN240726C000150002024-06-14 1:16PM EDT2024-07-260.230.210.26-0.05-17.86%613383.98%
RIVN240816C000150002024-06-14 3:58PM EDT2024-08-160.520.500.53-0.08-13.33%7320,66990.23%
RIVN240920C000150002024-06-14 3:58PM EDT2024-09-200.760.740.80-0.10-11.63%26212,38385.74%
RIVN241018C000150002024-06-14 12:32PM EDT2024-10-180.980.741.05-0.07-6.67%726,74881.15%
RIVN241220C000150002024-06-14 2:36PM EDT2024-12-201.371.271.39-0.11-7.43%1252,50581.01%
RIVN250117C000150002024-06-14 3:56PM EDT2025-01-171.541.501.61-0.13-7.78%43127,15682.52%
RIVN250321C000150002024-06-14 2:24PM EDT2025-03-211.841.802.04-0.16-8.00%151,09982.32%
RIVN250620C000150002024-06-13 2:18PM EDT2025-06-202.312.282.33-0.13-5.33%114,29280.32%
RIVN250919C000150002024-06-14 10:53AM EDT2025-09-192.862.613.60-0.35-10.90%121688.45%
RIVN251219C000150002024-06-14 2:24PM EDT2025-12-193.052.963.15-0.71-18.88%804,79779.88%
RIVN260116C000150002024-06-14 3:49PM EDT2026-01-163.183.053.20-0.17-5.07%8719,38079.25%
RIVN261218C000150002024-06-14 1:56PM EDT2026-12-184.304.004.40-0.15-3.37%1067579.35%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000150002024-06-14 2:08PM EDT2024-06-214.154.054.20+0.40+10.67%729,43696.88%
RIVN240628P000150002024-06-14 1:23PM EDT2024-06-284.084.104.20+0.29+7.65%128389.84%
RIVN240705P000150002024-06-13 1:29PM EDT2024-07-053.854.004.400.00-387289.45%
RIVN240712P000150002024-06-13 11:13AM EDT2024-07-124.004.154.30+0.50+14.29%2182.42%
RIVN240719P000150002024-06-14 1:02PM EDT2024-07-194.254.204.35+0.99+30.37%301,70981.64%
RIVN240726P000150002024-06-12 10:00AM EDT2024-07-263.004.254.350.00--277.73%
RIVN240816P000150002024-06-14 1:02PM EDT2024-08-164.504.504.60+0.10+2.27%303,21884.18%
RIVN240920P000150002024-06-14 9:32AM EDT2024-09-204.654.704.80+0.68+17.13%18,86178.61%
RIVN241018P000150002024-06-12 2:53PM EDT2024-10-184.834.854.95+0.63+15.00%4010,38776.07%
RIVN241220P000150002024-06-14 3:42PM EDT2024-12-205.225.205.30+0.69+15.23%2151874.37%
RIVN250117P000150002024-06-13 11:19AM EDT2025-01-175.255.305.45+0.35+7.14%1130,55873.34%
RIVN250321P000150002024-06-11 10:10AM EDT2025-03-215.235.055.700.00-20033164.55%
RIVN250620P000150002024-06-14 11:40AM EDT2025-06-205.933.956.10+0.17+2.95%1114,24172.93%
RIVN250919P000150002024-06-12 1:51PM EDT2025-09-195.556.206.650.00-1672.02%
RIVN251219P000150002024-06-11 2:24PM EDT2025-12-196.266.506.700.00-25,99769.09%
RIVN260116P000150002024-06-11 11:58AM EDT2026-01-166.756.556.75+0.42+6.64%227,02068.34%
RIVN261218P000150002024-06-10 11:04AM EDT2026-12-187.117.307.600.00-241566.16%