Canada markets open in 48 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.10-0.10 (-0.76%)
At close: 04:00PM EDT
13.13 +0.03 (+0.23%)
Pre-Market: 08:42AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240920C000025002024-09-10 9:48AM EDT2.5010.850.000.000.00-1610.00%
RIVN240920C000040002024-09-17 12:47PM EDT4.009.200.000.000.00-3100.00%
RIVN240920C000050002024-09-17 12:47PM EDT5.008.200.000.000.00-11420.00%
RIVN240920C000060002024-09-17 12:47PM EDT6.007.200.000.000.00-3160.00%
RIVN240920C000075002024-09-17 9:51AM EDT7.506.000.000.000.00-135920.00%
RIVN240920C000080002024-09-17 9:49AM EDT8.005.500.000.000.00-190.00%
RIVN240920C000085002024-09-17 9:49AM EDT8.505.000.000.000.00-1100.00%
RIVN240920C000090002024-09-10 9:34AM EDT9.004.200.000.000.00-21440.00%
RIVN240920C000095002024-09-17 9:49AM EDT9.504.000.000.000.00-1180.00%
RIVN240920C000100002024-09-17 11:56AM EDT10.003.350.000.000.00-1612,7390.00%
RIVN240920C000105002024-09-17 12:47PM EDT10.502.710.000.000.00-11380.00%
RIVN240920C000110002024-09-17 3:37PM EDT11.002.180.000.000.00-302,8030.00%
RIVN240920C000115002024-09-17 3:23PM EDT11.501.680.000.000.00-4580.00%
RIVN240920C000120002024-09-17 3:51PM EDT12.001.250.000.000.00-1866270.00%
RIVN240920C000125002024-09-17 3:59PM EDT12.500.750.000.000.00-9448,7110.00%
RIVN240920C000130002024-09-17 3:59PM EDT13.000.410.000.000.00-1,5696,5990.00%
RIVN240920C000135002024-09-17 3:59PM EDT13.500.190.000.000.00-3,0188,45912.50%
RIVN240920C000140002024-09-17 3:59PM EDT14.000.090.000.000.00-8,05724,88425.00%
RIVN240920C000145002024-09-17 3:55PM EDT14.500.040.000.000.00-1,4056,02925.00%
RIVN240920C000150002024-09-17 3:58PM EDT15.000.020.000.000.00-1,78431,37650.00%
RIVN240920C000155002024-09-17 3:45PM EDT15.500.010.000.000.00-2592,60450.00%
RIVN240920C000160002024-09-17 3:59PM EDT16.000.010.000.000.00-3205,85650.00%
RIVN240920C000165002024-09-17 9:33AM EDT16.500.010.000.000.00-1462250.00%
RIVN240920C000170002024-09-17 2:33PM EDT17.000.010.000.000.00-748850.00%
RIVN240920C000175002024-09-17 3:59PM EDT17.500.010.000.000.00-12311,62850.00%
RIVN240920C000180002024-09-17 12:16PM EDT18.000.020.000.000.00-4549050.00%
RIVN240920C000185002024-09-16 12:11PM EDT18.500.010.000.000.00-35750.00%
RIVN240920C000190002024-09-17 12:32PM EDT19.000.010.000.000.00-1435,25050.00%
RIVN240920C000200002024-09-17 2:13PM EDT20.000.010.000.000.00-6819,20550.00%
RIVN240920C000210002024-09-13 12:46PM EDT21.000.010.000.000.00-16,25450.00%
RIVN240920C000220002024-09-09 10:28AM EDT22.000.010.000.000.00-111,61050.00%
RIVN240920C000225002024-09-17 12:56PM EDT22.500.010.000.000.00-17,59950.00%
RIVN240920C000230002024-09-11 3:17PM EDT23.000.010.000.000.00-129950.00%
RIVN240920C000240002024-09-09 1:06PM EDT24.000.010.000.000.00-81,45850.00%
RIVN240920C000250002024-09-17 10:10AM EDT25.000.010.000.000.00-57,43150.00%
RIVN240920C000260002024-09-03 10:30AM EDT26.000.010.000.000.00-12143750.00%
RIVN240920C000275002024-09-13 11:28AM EDT27.500.010.000.000.00-2963100.00%
RIVN240920C000290002024-08-30 2:10PM EDT29.000.010.000.000.00-316050.00%
RIVN240920C000300002024-09-17 12:19PM EDT30.000.010.000.000.00-107,64450.00%
RIVN240920C000325002024-08-28 1:24PM EDT32.500.010.000.000.00-21,50050.00%
RIVN240920C000350002024-09-06 3:10PM EDT35.000.010.000.000.00-62,14050.00%
RIVN240920C000375002024-09-03 10:36AM EDT37.500.020.000.000.00-54,04950.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240920P000025002024-08-14 3:57PM EDT2.500.010.000.010.00-31,527700.00%
RIVN240920P000040002024-08-26 9:30AM EDT4.000.010.000.000.00-338850.00%
RIVN240920P000050002024-09-13 3:40PM EDT5.000.010.000.000.00-214,90650.00%
RIVN240920P000060002024-09-10 12:24PM EDT6.000.010.000.000.00-162650.00%
RIVN240920P000070002024-09-09 2:30PM EDT7.000.010.000.000.00-12613950.00%
RIVN240920P000075002024-09-16 11:37AM EDT7.500.010.000.000.00-5818,80850.00%
RIVN240920P000080002024-09-13 10:57AM EDT8.000.010.000.000.00-47650.00%
RIVN240920P000085002024-09-11 10:53AM EDT8.500.010.000.000.00-36838650.00%
RIVN240920P000090002024-09-16 3:56PM EDT9.000.010.000.000.00-12,08050.00%
RIVN240920P000095002024-09-16 10:42AM EDT9.500.010.000.000.00-123550.00%
RIVN240920P000100002024-09-17 12:24PM EDT10.000.010.000.000.00-11222,27350.00%
RIVN240920P000105002024-09-17 11:20AM EDT10.500.010.000.000.00-10936750.00%
RIVN240920P000110002024-09-17 12:58PM EDT11.000.020.000.000.00-266,73650.00%
RIVN240920P000115002024-09-17 3:44PM EDT11.500.010.000.000.00-331,40550.00%
RIVN240920P000120002024-09-17 3:59PM EDT12.000.040.000.000.00-3913,17425.00%
RIVN240920P000125002024-09-17 3:59PM EDT12.500.110.000.000.00-62929,94912.50%
RIVN240920P000130002024-09-17 3:59PM EDT13.000.300.000.000.00-1,3885,3773.13%
RIVN240920P000135002024-09-17 3:55PM EDT13.500.570.000.000.00-6174,5290.00%
RIVN240920P000140002024-09-17 3:57PM EDT14.000.940.000.000.00-2683,4930.00%
RIVN240920P000145002024-09-17 12:56PM EDT14.501.320.000.000.00-205530.00%
RIVN240920P000150002024-09-17 3:55PM EDT15.001.880.000.000.00-25212,6180.00%
RIVN240920P000155002024-09-17 3:58PM EDT15.502.390.000.000.00-412,0350.00%
RIVN240920P000160002024-09-17 2:00PM EDT16.002.900.000.000.00-4010,3440.00%
RIVN240920P000165002024-09-16 10:27AM EDT16.503.180.000.000.00-580.00%
RIVN240920P000170002024-09-17 1:42PM EDT17.003.900.000.000.00-9620.00%
RIVN240920P000175002024-09-16 3:55PM EDT17.504.200.000.000.00-56,9830.00%
RIVN240920P000180002024-09-10 9:32AM EDT18.004.850.000.000.00--10.00%
RIVN240920P000185002024-09-12 9:56AM EDT18.504.900.000.000.00--20.00%
RIVN240920P000190002024-09-17 11:35AM EDT19.005.630.000.000.00-215370.00%
RIVN240920P000200002024-09-13 10:00AM EDT20.006.150.000.000.00-17510.00%
RIVN240920P000210002024-09-09 1:08PM EDT21.007.400.000.000.00-180.00%
RIVN240920P000220002024-09-09 1:08PM EDT22.008.400.000.000.00--10.00%
RIVN240920P000225002024-09-10 11:39AM EDT22.509.650.000.000.00-110.00%
RIVN240920P000230002024-09-12 10:49AM EDT23.009.200.000.000.00-120.00%
RIVN240920P000240002024-09-12 10:49AM EDT24.0010.200.000.000.00-840.00%
RIVN240920P000250002024-09-11 2:10PM EDT25.0011.250.000.000.00-590.00%
RIVN240920P000260002024-09-09 10:51AM EDT26.0012.550.000.000.00-120.00%
RIVN240920P000275002024-06-26 2:03PM EDT27.5013.2011.2512.250.00-130.00%
RIVN240920P000290002024-09-10 11:39AM EDT29.0016.150.000.000.00---0.00%
RIVN240920P000300002024-09-11 2:10PM EDT30.0016.250.000.000.00-350.00%
RIVN240920P000325002024-09-11 1:53PM EDT32.5018.950.000.000.00-110.00%
RIVN240920P000350002024-09-10 11:39AM EDT35.0022.150.000.000.00---0.00%
RIVN240920P000375002024-09-10 11:39AM EDT37.5024.650.000.000.00-100.00%