Australia markets open in 4 hours 11 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.27-0.92 (-8.22%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517C000080002024-05-15 1:26PM EDT2024-05-172.222.182.38-0.96-30.19%8754137.50%
RIVN240524C000080002024-05-15 2:21PM EDT2024-05-242.172.232.40-1.45-40.06%16220101.56%
RIVN240531C000080002024-05-15 1:49PM EDT2024-05-312.302.262.71-1.30-36.11%20118121.48%
RIVN240607C000080002024-05-15 2:48PM EDT2024-06-072.392.312.80-0.76-24.13%2157113.67%
RIVN240614C000080002024-05-15 2:48PM EDT2024-06-142.372.372.55-0.78-24.76%11185.94%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517P000080002024-05-15 3:07PM EDT2024-05-170.010.000.01-0.01-50.00%1413,799125.00%
RIVN240524P000080002024-05-15 2:49PM EDT2024-05-240.030.030.04-0.01-25.00%17590195.31%
RIVN240531P000080002024-05-15 1:03PM EDT2024-05-310.070.050.06+0.02+40.00%1014,58281.25%
RIVN240607P000080002024-05-15 1:47PM EDT2024-06-070.100.090.11+0.05+100.00%1,4621,98380.08%
RIVN240614P000080002024-05-15 2:29PM EDT2024-06-140.150.140.17+0.06+66.67%9031780.47%
RIVN240628P000080002024-05-15 2:49PM EDT2024-06-280.290.260.29+0.11+61.11%1803981.84%