Australia markets open in 4 hours 22 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.22-0.97 (-8.71%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:9.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517C000095002024-05-15 3:15PM EDT2024-05-170.750.740.80-1.00-57.14%4727,77878.13%
RIVN240524C000095002024-05-15 2:29PM EDT2024-05-240.930.910.95-0.85-47.75%19856075.78%
RIVN240531C000095002024-05-15 3:22PM EDT2024-05-311.111.041.09-0.82-42.49%7364476.17%
RIVN240607C000095002024-05-15 1:37PM EDT2024-06-071.211.161.22-0.55-31.25%4023977.54%
RIVN240614C000095002024-05-15 12:46PM EDT2024-06-141.311.251.37-1.39-51.48%252279.49%
RIVN240628C000095002024-05-15 2:14PM EDT2024-06-281.521.421.57-0.43-22.05%112980.08%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN240517P000095002024-05-15 3:03PM EDT2024-05-170.050.040.05+0.02+66.67%6,1404,98273.44%
RIVN240524P000095002024-05-15 3:14PM EDT2024-05-240.210.190.21+0.10+90.91%7401,34173.05%
RIVN240531P000095002024-05-15 2:48PM EDT2024-05-310.330.320.35+0.17+106.25%3461,10674.22%
RIVN240607P000095002024-05-15 2:34PM EDT2024-06-070.440.420.45+0.19+76.00%693,00973.44%
RIVN240614P000095002024-05-15 3:13PM EDT2024-06-140.550.510.57+0.21+61.76%15123174.41%
RIVN240628P000095002024-05-15 2:20PM EDT2024-06-280.720.690.76+0.23+46.94%4214475.78%