Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.25-0.08 (-0.77%)
At close: 04:00PM EDT
9.72 -0.53 (-5.17%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
Strike:10.00
Calls
May 10, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
1.07+0.07+7.00%11,3169,5592024-05-100.80+0.13+19.40%14,9684,317
1.16+0.04+3.57%5,49539,1342024-05-170.86+0.08+10.26%11,15418,700
1.25+0.11+9.65%9558862024-05-240.96+0.08+9.09%256271
1.33+0.06+4.72%4479392024-05-311.05+0.13+14.13%347474
1.45+0.06+4.32%2442602024-06-071.12+0.10+9.80%89273
1.42+0.04+2.90%18562024-06-141.11-0.22-16.54%2817
1.58+0.05+3.27%3,31123,6472024-06-211.24+0.10+8.77%4,08133,907
1.87+0.05+2.75%1,09313,6532024-07-191.49+0.09+6.43%1,05013,361
2.21+0.09+4.25%1,2655,6772024-08-161.83+0.03+1.67%3,5407,011
2.450.00-69712,0102024-09-202.00+0.03+1.52%47911,792
2.65+0.09+3.52%1614,3552024-10-182.38+0.24+11.21%77231,915
3.00-0.03-0.99%1861,3472024-12-202.47+0.02+0.82%1961,424
3.20+0.05+1.59%90935,6802025-01-172.64+0.02+0.76%5,50661,150
3.45-0.05-1.43%1081,6012025-03-212.85-0.07-2.40%98796
3.850.00-728,2422025-06-203.20-0.45-12.33%1026,329
4.20+0.30+7.69%23202025-09-193.37-0.41-10.85%2077
4.35+0.03+0.69%712,2012025-12-193.75-0.05-1.32%713,693
4.51-0.09-1.96%2348,8152026-01-163.83+0.06+1.59%1460,007
5.12-0.22-4.12%3299782026-12-184.47-0.03-0.67%18237