Canada markets close in 8 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.83+0.60 (+4.54%)
As of 03:51PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240913C000060002024-09-11 10:43AM EDT6.007.157.807.90-0.80-10.06%131431.25%
RIVN240913C000075002024-09-11 9:51AM EDT7.505.706.306.40-0.25-4.20%14325.00%
RIVN240913C000080002024-08-26 9:33AM EDT8.005.855.805.900.00-11293.75%
RIVN240913C000085002024-09-11 10:15AM EDT8.504.505.305.40-0.30-6.25%1271262.50%
RIVN240913C000090002024-09-06 10:52AM EDT9.004.304.804.900.00-226237.50%
RIVN240913C000095002024-09-10 11:31AM EDT9.503.404.304.400.00-543209.38%
RIVN240913C000100002024-09-11 1:19PM EDT10.003.653.853.90+0.55+17.74%385214.06%
RIVN240913C000105002024-09-11 10:02AM EDT10.502.703.303.40-0.05-1.82%224160.94%
RIVN240913C000110002024-09-11 1:50PM EDT11.002.552.832.90+0.35+15.91%231153.13%
RIVN240913C000115002024-09-11 1:38PM EDT11.502.092.142.39+0.28+15.47%1960145.31%
RIVN240913C000120002024-09-11 3:12PM EDT12.001.841.851.90+0.52+39.39%435736110.16%
RIVN240913C000125002024-09-11 2:32PM EDT12.501.501.371.41+0.69+85.19%38250992.19%
RIVN240913C000130002024-09-11 3:20PM EDT13.000.910.910.92+0.43+89.58%2,5313,13873.44%
RIVN240913C000135002024-09-11 3:17PM EDT13.500.520.500.52+0.29+126.09%13,9686,05864.45%
RIVN240913C000140002024-09-11 3:21PM EDT14.000.240.230.24+0.13+130.00%15,78310,03762.11%
RIVN240913C000145002024-09-11 3:21PM EDT14.500.090.090.10+0.04+66.67%6,6853,98663.67%
RIVN240913C000150002024-09-11 3:14PM EDT15.000.030.030.04+0.01+50.00%1,5093,11066.41%
RIVN240913C000155002024-09-11 3:14PM EDT15.500.020.010.02+0.01+100.00%5811,68671.88%
RIVN240913C000160002024-09-11 2:42PM EDT16.000.010.000.01-0.01-50.00%251,07575.00%
RIVN240913C000165002024-09-11 1:01PM EDT16.500.010.000.010.00-376487.50%
RIVN240913C000170002024-09-11 3:07PM EDT17.000.010.000.010.00-179796.88%
RIVN240913C000175002024-09-11 3:13PM EDT17.500.010.000.010.00-113,648112.50%
RIVN240913C000180002024-09-11 12:27PM EDT18.000.010.000.010.00-1337121.88%
RIVN240913C000185002024-09-09 10:35AM EDT18.500.010.000.010.00-86413131.25%
RIVN240913C000190002024-09-09 10:11AM EDT19.000.010.000.070.00-159503189.06%
RIVN240913C000195002024-09-06 2:10PM EDT19.500.010.000.350.00-30213282.81%
RIVN240913C000200002024-09-09 9:30AM EDT20.000.010.000.030.00-1417187.50%
RIVN240913C000205002024-09-04 12:47PM EDT20.500.010.000.500.00-190341.41%
RIVN240913C000210002024-09-06 10:08AM EDT21.000.010.000.010.00-102610181.25%
RIVN240913C000215002024-09-03 9:56AM EDT21.500.010.000.010.00-128187.50%
RIVN240913C000220002024-09-04 9:37AM EDT22.000.010.000.010.00-42,537196.88%
RIVN240913C000225002024-09-03 10:24AM EDT22.500.010.000.010.00-2040206.25%
RIVN240913C000230002024-09-11 1:35PM EDT23.000.010.000.010.00-11,601212.50%
RIVN240913C000240002024-09-05 9:50AM EDT24.000.110.000.500.00-154430.47%
RIVN240913C000250002024-09-05 10:08AM EDT25.000.010.000.010.00-2314250.00%
PutsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240913P000070002024-08-22 10:30AM EDT7.000.160.000.020.00--1325.00%
RIVN240913P000075002024-08-28 10:48AM EDT7.500.010.000.040.00-251261325.00%
RIVN240913P000080002024-09-04 1:18PM EDT8.000.010.000.010.00-802,015243.75%
RIVN240913P000085002024-09-09 9:37AM EDT8.500.010.000.010.00-1967218.75%
RIVN240913P000090002024-09-09 9:47AM EDT9.000.010.000.010.00-38527193.75%
RIVN240913P000095002024-09-09 10:05AM EDT9.500.010.000.490.00-1538367.19%
RIVN240913P000100002024-09-11 11:44AM EDT10.000.010.000.01-0.01-50.00%21,339150.00%
RIVN240913P000105002024-09-10 1:46PM EDT10.500.020.000.040.00-12122160.94%
RIVN240913P000110002024-09-11 2:03PM EDT11.000.010.000.03-0.01-50.00%302,202131.25%
RIVN240913P000115002024-09-11 3:02PM EDT11.500.010.010.02-0.02-66.67%55827109.38%
RIVN240913P000120002024-09-11 3:01PM EDT12.000.010.010.02-0.04-80.00%1,4883,19187.50%
RIVN240913P000125002024-09-11 3:11PM EDT12.500.030.020.03-0.08-72.73%4,0193,01773.44%
RIVN240913P000130002024-09-11 3:21PM EDT13.000.050.050.06-0.20-76.92%2,9273,26563.28%
RIVN240913P000135002024-09-11 3:13PM EDT13.500.170.140.16-0.31-64.58%2,6972,21757.81%
RIVN240913P000140002024-09-11 3:15PM EDT14.000.370.360.39-0.57-60.64%66983355.86%
RIVN240913P000145002024-09-11 3:02PM EDT14.500.710.710.75-0.55-43.65%4633353.52%
RIVN240913P000150002024-09-11 3:21PM EDT15.001.161.151.19-0.95-44.19%9119257.81%
RIVN240913P000155002024-09-11 11:49AM EDT15.502.071.641.69-0.44-17.53%1615475.00%
RIVN240913P000160002024-09-11 2:02PM EDT16.002.432.122.23-0.42-14.74%865475.00%
RIVN240913P000165002024-09-11 2:10PM EDT16.502.772.622.68-0.33-10.65%533496.88%
RIVN240913P000170002024-09-10 3:03PM EDT17.003.073.103.20-0.73-19.21%155131.25%
RIVN240913P000175002024-09-11 2:12PM EDT17.503.703.603.70-0.60-13.95%1010145.31%
RIVN240913P000180002024-09-10 10:08AM EDT18.004.054.104.20-0.45-10.00%110159.38%
RIVN240913P000185002024-09-11 1:51PM EDT18.504.954.604.70+0.40+8.79%52171.88%
RIVN240913P000190002024-09-11 2:10PM EDT19.005.255.105.20+0.05+0.96%41184.38%
RIVN240913P000195002024-09-05 10:21AM EDT19.506.005.605.700.00-44196.88%
RIVN240913P000200002024-09-11 2:12PM EDT20.006.206.106.20-0.30-4.62%14207.81%
RIVN240913P000210002024-09-05 10:21AM EDT21.007.507.107.250.00-11181.25%
RIVN240913P000215002024-09-04 11:19AM EDT21.507.907.607.700.00--6240.63%
RIVN240913P000220002024-09-04 11:19AM EDT22.008.407.658.200.00--5250.00%
RIVN240913P000225002024-09-04 11:19AM EDT22.508.908.008.700.00--0260.94%
RIVN240913P000230002024-09-04 10:08AM EDT23.009.509.059.200.00--2270.31%
RIVN240913P000240002024-09-04 11:01AM EDT24.0010.3510.1010.250.00--1231.25%
RIVN240913P000250002024-09-05 11:05AM EDT25.0011.6010.9511.350.00--0419.53%