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:22.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621C000225002024-06-12 3:11PM EDT2024-06-210.010.000.090.00-569,124259.38%
RIVN240705C000225002024-06-07 9:42AM EDT2024-07-050.030.000.040.00-1010134.38%
RIVN240712C000225002024-06-11 3:51PM EDT2024-07-120.010.000.130.00-85162138.28%
RIVN240719C000225002024-06-12 2:40PM EDT2024-07-190.050.010.040.00-571,533106.25%
RIVN240816C000225002024-06-14 2:35PM EDT2024-08-160.100.070.120.00-1087898.44%
RIVN240920C000225002024-06-14 3:01PM EDT2024-09-200.170.160.20-0.05-22.73%15,40689.65%
RIVN241018C000225002024-06-13 3:22PM EDT2024-10-180.310.240.290.00-111,23886.33%
RIVN241220C000225002024-06-14 1:47PM EDT2024-12-200.500.480.51-0.05-9.09%335883.20%
RIVN250117C000225002024-06-14 3:06PM EDT2025-01-170.580.550.59-0.06-9.38%5014,42180.96%
RIVN250321C000225002024-06-14 11:27AM EDT2025-03-210.890.780.83-0.01-1.11%488379.59%
RIVN250620C000225002024-06-14 3:30PM EDT2025-06-201.211.121.99-0.23-15.97%1239588.77%
RIVN250919C000225002024-06-13 1:41PM EDT2025-09-191.751.361.840.00-402980.57%
RIVN251219C000225002024-06-11 3:43PM EDT2025-12-192.251.712.520.00-41,31583.64%
RIVN260116C000225002024-06-14 3:49PM EDT2026-01-161.891.762.58-0.35-15.63%32,68582.62%
RIVN261218C000225002024-06-14 3:30PM EDT2026-12-183.062.843.30-0.24-7.27%4571978.88%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240621P000225002024-05-08 3:02PM EDT2024-06-2112.3510.9011.000.00-10120.00%
RIVN240719P000225002024-06-07 1:56PM EDT2024-07-1910.9710.6011.700.00-3439128.13%
RIVN240816P000225002024-04-16 2:01PM EDT2024-08-1613.8111.9512.100.00-1011136.13%
RIVN240920P000225002024-06-06 12:13PM EDT2024-09-2011.2011.6011.750.00-2959771.88%
RIVN241018P000225002024-05-20 10:56AM EDT2024-10-1812.0811.6511.750.00-129967.58%
RIVN250117P000225002024-06-13 10:22AM EDT2025-01-1711.1011.4011.950.00-14,72369.53%
RIVN251219P000225002024-05-23 11:27AM EDT2025-12-1913.0512.4012.800.00-290360.74%
RIVN260116P000225002024-06-11 10:56AM EDT2026-01-1612.1811.6512.850.00-12,89951.07%
RIVN261218P000225002024-05-23 10:58AM EDT2026-12-1813.7512.9013.550.00--10057.32%