Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.13-0.44 (-4.60%)
At close: 04:00PM EDT
9.10 -0.03 (-0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240419C000025002024-04-11 10:09AM EDT2.507.256.506.900.00-16562.50%
RIVN240419C000050002024-04-11 1:08PM EDT5.004.553.954.350.00-3450221.88%
RIVN240419C000055002024-04-11 2:50PM EDT5.504.053.353.90+4.05--10355.47%
RIVN240419C000060002024-04-11 12:19PM EDT6.003.602.624.20+3.60--12313.28%
RIVN240419C000065002024-04-12 11:32AM EDT6.502.712.392.860.00-15250.78%
RIVN240419C000070002024-04-12 12:50PM EDT7.002.141.902.35-0.51-19.25%11522207.81%
RIVN240419C000075002024-04-12 11:14AM EDT7.501.771.441.88-0.43-19.55%1921293.75%
RIVN240419C000080002024-04-12 3:46PM EDT8.001.191.171.41-0.42-26.09%12373116.41%
RIVN240419C000085002024-04-12 3:59PM EDT8.500.770.760.80-0.58-42.96%99222279.30%
RIVN240419C000090002024-04-12 3:58PM EDT9.000.440.420.44-0.31-41.33%3,56098272.27%
RIVN240419C000095002024-04-12 3:59PM EDT9.500.210.210.22-0.20-48.78%6,5872,11472.27%
RIVN240419C000100002024-04-12 3:59PM EDT10.000.090.090.10-0.12-57.14%10,77227,90672.66%
RIVN240419C000105002024-04-12 3:59PM EDT10.500.050.040.05-0.03-37.50%1,5966,72476.56%
RIVN240419C000110002024-04-12 3:58PM EDT11.000.020.020.03-0.03-60.00%2,9956,40682.81%
RIVN240419C000115002024-04-12 3:59PM EDT11.500.010.010.02-0.01-50.00%7184,41589.06%
RIVN240419C000120002024-04-12 3:40PM EDT12.000.020.010.020.00-2728,688103.13%
RIVN240419C000125002024-04-12 3:24PM EDT12.500.020.010.020.00-14933,534114.06%
RIVN240419C000130002024-04-12 12:49PM EDT13.000.010.000.010.00-721,437106.25%
RIVN240419C000135002024-04-11 3:28PM EDT13.500.010.000.030.00-39725137.50%
RIVN240419C000140002024-04-12 12:23PM EDT14.000.010.000.010.00-591,377125.00%
RIVN240419C000145002024-04-11 10:16AM EDT14.500.040.000.010.00-1461137.50%
RIVN240419C000150002024-04-12 2:42PM EDT15.000.010.000.010.00-11021,355143.75%
RIVN240419C000155002024-04-08 3:47PM EDT15.500.020.000.080.00-6151204.69%
RIVN240419C000160002024-04-10 11:25AM EDT16.000.010.000.080.00-4134214.06%
RIVN240419C000165002024-04-11 11:24AM EDT16.500.010.000.050.00-2079206.25%
RIVN240419C000170002024-03-27 1:03PM EDT17.000.030.000.080.00-4107231.25%
RIVN240419C000175002024-04-12 3:55PM EDT17.500.010.000.010.00-49,551181.25%
RIVN240419C000180002024-03-28 12:41PM EDT18.000.020.000.080.00-17248.44%
RIVN240419C000190002024-03-21 3:53PM EDT19.000.030.000.080.00-2544264.06%
RIVN240419C000200002024-04-12 3:24PM EDT20.000.010.000.020.00-53,536231.25%
RIVN240419C000210002024-03-22 10:03AM EDT21.000.030.000.030.00-41160256.25%
RIVN240419C000225002024-04-09 2:32PM EDT22.500.020.000.010.00-29,452237.50%
RIVN240419C000250002024-04-08 12:01PM EDT25.000.010.000.020.00-28,073287.50%
RIVN240419C000275002024-03-25 3:10PM EDT27.500.010.000.010.00-10338287.50%
RIVN240419C000300002024-04-11 1:46PM EDT30.000.010.000.010.00-5840300.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240419P000025002024-03-12 12:43PM EDT2.500.020.000.030.00-573431.25%
RIVN240419P000050002024-04-12 3:39PM EDT5.000.010.000.01-0.01-50.00%700896181.25%
RIVN240419P000055002024-03-19 10:59AM EDT5.500.020.000.100.00-11226.56%
RIVN240419P000060002024-04-12 3:29PM EDT6.000.010.000.02-0.01-50.00%261103143.75%
RIVN240419P000065002024-04-12 3:04PM EDT6.500.010.000.080.00-1131154.69%
RIVN240419P000070002024-04-12 3:35PM EDT7.000.020.010.02+0.01+100.00%3,000282104.69%
RIVN240419P000075002024-04-12 3:49PM EDT7.500.020.020.030.00-3324,19289.84%
RIVN240419P000080002024-04-12 3:55PM EDT8.000.060.050.06+0.03+100.00%2,5988,84980.47%
RIVN240419P000085002024-04-12 3:59PM EDT8.500.140.120.14+0.07+100.00%2,1772,23074.22%
RIVN240419P000090002024-04-12 3:58PM EDT9.000.290.290.30+0.13+81.25%4,4554,71771.09%
RIVN240419P000095002024-04-12 3:59PM EDT9.500.580.570.61+0.25+75.76%2,3085,21973.05%
RIVN240419P000100002024-04-12 3:59PM EDT10.000.950.891.00+0.34+55.74%2,53127,77366.41%
RIVN240419P000105002024-04-12 3:59PM EDT10.501.391.351.44+0.38+37.62%3482,99066.41%
RIVN240419P000110002024-04-12 3:44PM EDT11.001.871.792.02+0.38+25.50%3202,75389.06%
RIVN240419P000115002024-04-12 3:27PM EDT11.502.342.112.60+0.29+14.15%61,237176.56%
RIVN240419P000120002024-04-12 1:59PM EDT12.002.822.663.20+0.33+13.25%43343133.59%
RIVN240419P000125002024-04-12 3:46PM EDT12.503.353.104.10+0.31+10.20%3916,085213.28%
RIVN240419P000130002024-04-12 3:13PM EDT13.003.853.754.00+0.40+11.59%1289106.25%
RIVN240419P000135002024-04-12 10:10AM EDT13.504.154.104.65+0.80+23.88%1724118.75%
RIVN240419P000140002024-04-12 11:54AM EDT14.004.774.605.15+0.91+23.58%131125.00%
RIVN240419P000145002024-04-08 10:17AM EDT14.504.255.105.650.00-45137.50%
RIVN240419P000150002024-04-12 3:49PM EDT15.005.865.756.15+0.36+6.55%311,222221.88%
RIVN240419P000155002024-04-10 1:44PM EDT15.505.256.156.500.00-22258.59%
RIVN240419P000160002024-03-25 10:05AM EDT16.005.206.607.150.00-20162.50%
RIVN240419P000165002024-04-09 10:21AM EDT16.505.857.107.65+5.85--3168.75%
RIVN240419P000170002024-03-18 9:49AM EDT17.006.187.608.150.00--2175.00%
RIVN240419P000175002024-04-09 10:21AM EDT17.506.858.158.650.00-4954229.69%
RIVN240419P000190002024-03-27 10:07AM EDT19.008.449.7010.650.00-10399.22%
RIVN240419P000200002024-03-22 10:34AM EDT20.009.0910.6511.700.00-30417.19%
RIVN240419P000210002024-04-04 9:56AM EDT21.0010.3211.7512.000.00-50225.00%
RIVN240419P000225002024-03-25 11:54AM EDT22.5011.8513.1013.650.00-20237.50%
RIVN240419P000250002024-02-26 10:59AM EDT25.0014.6014.0514.150.00-200.00%
RIVN240419P000275002024-04-12 11:21AM EDT27.5018.3418.1518.500.00-40440.63%