Australia markets open in 5 hours 43 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.21-0.98 (-8.76%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517C000085002024-05-15 1:48PM EDT2024-05-171.701.701.75-1.06-38.41%804,889115.63%
RIVN240524C000085002024-05-15 1:08PM EDT2024-05-241.801.761.83-1.00-35.71%6845193.75%
RIVN240531C000085002024-05-15 12:34PM EDT2024-05-311.851.821.93-0.96-34.16%1725889.45%
RIVN240607C000085002024-05-15 9:30AM EDT2024-06-072.751.891.98+0.27+10.89%13784.77%
RIVN240614C000085002024-05-15 10:26AM EDT2024-06-142.041.622.09-0.56-21.54%51563.28%
RIVN240628C000085002024-05-15 9:35AM EDT2024-06-282.752.132.22+0.76+38.19%1185.94%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517P000085002024-05-15 1:20PM EDT2024-05-170.020.010.02+0.01+100.00%1582,921115.63%
RIVN240524P000085002024-05-15 1:46PM EDT2024-05-240.050.050.060.00-1771,58083.59%
RIVN240531P000085002024-05-15 12:50PM EDT2024-05-310.110.100.11+0.07+175.00%4579076.95%
RIVN240607P000085002024-05-15 1:45PM EDT2024-06-070.170.160.18+0.08+88.89%761,44176.17%
RIVN240614P000085002024-05-15 1:58PM EDT2024-06-140.230.230.26+0.08+50.00%22561377.34%
RIVN240628P000085002024-05-15 1:19PM EDT2024-06-280.390.370.40+0.14+56.00%181,05578.32%