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:17.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000175002024-06-14 3:38PM EDT2024-06-210.020.010.02+0.01+100.00%4313,841156.25%
RIVN240628C000175002024-06-14 12:13PM EDT2024-06-280.020.010.12-0.01-33.33%160132140.63%
RIVN240719C000175002024-06-14 2:44PM EDT2024-07-190.090.080.10-0.01-10.00%12511,34694.92%
RIVN240726C000175002024-06-12 1:12PM EDT2024-07-260.190.090.120.00-11211689.45%
RIVN240816C000175002024-06-14 3:43PM EDT2024-08-160.290.260.31-0.02-6.45%20,13012,13493.75%
RIVN240920C000175002024-06-14 11:58AM EDT2024-09-200.460.440.47-0.06-11.54%22,77286.72%
RIVN241018C000175002024-06-14 1:10PM EDT2024-10-180.620.420.66-0.05-7.46%871,13881.05%
RIVN241220C000175002024-06-14 12:21PM EDT2024-12-200.950.920.98-0.11-10.38%731,27682.18%
RIVN250117C000175002024-06-14 3:44PM EDT2025-01-171.081.031.25-0.11-9.24%4788,31883.01%
RIVN250321C000175002024-06-12 1:57PM EDT2025-03-211.921.321.400.00-10150079.30%
RIVN250620C000175002024-06-14 11:47AM EDT2025-06-201.851.612.45-0.38-17.04%1669984.62%
RIVN250919C000175002024-06-12 11:46AM EDT2025-09-192.752.043.350.00-611889.50%
RIVN251219C000175002024-06-12 10:16AM EDT2025-12-193.052.412.640.00-64,59478.61%
RIVN260116C000175002024-06-13 1:41PM EDT2026-01-162.752.512.69-0.08-2.83%35,52478.08%
RIVN261218C000175002024-06-13 3:05PM EDT2026-12-183.953.503.900.00-3641578.30%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000175002024-06-14 10:00AM EDT2024-06-216.456.506.70+1.20+22.86%88,671207.03%
RIVN240719P000175002024-06-14 1:55PM EDT2024-07-196.656.606.70+0.55+9.02%35,31778.13%
RIVN240726P000175002024-06-11 10:45AM EDT2024-07-265.856.606.750.00--178.91%
RIVN240816P000175002024-06-12 3:52PM EDT2024-08-165.936.756.850.00-624482.81%
RIVN240920P000175002024-06-12 9:46AM EDT2024-09-205.756.907.000.00-16,39578.42%
RIVN241018P000175002024-06-13 10:03AM EDT2024-10-186.307.007.100.00-53,85675.10%
RIVN241220P000175002024-06-11 12:52PM EDT2024-12-206.757.257.400.00-14372.95%
RIVN250117P000175002024-06-11 2:08PM EDT2025-01-177.277.357.85+0.47+6.91%312,58677.73%
RIVN250321P000175002024-05-30 9:30AM EDT2025-03-218.147.557.700.00-5669.19%
RIVN250620P000175002024-05-28 9:48AM EDT2025-06-208.276.858.100.00-204856.20%
RIVN250919P000175002024-04-29 3:46PM EDT2025-09-199.308.558.800.00-12076.42%
RIVN251219P000175002024-06-05 2:21PM EDT2025-12-198.408.408.650.00-103,61066.99%
RIVN260116P000175002024-06-06 11:23AM EDT2026-01-168.458.458.700.00-55,47766.31%
RIVN261218P000175002024-05-07 12:58PM EDT2026-12-189.708.859.350.00-516160.45%