Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.44+0.49 (+4.92%)
At close: 04:00PM EDT
10.36 -0.08 (-0.77%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:10.50
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531C000105002024-05-24 3:59PM EDT2024-05-310.300.290.30+0.10+50.00%7,5254,40974.22%
RIVN240607C000105002024-05-24 3:56PM EDT2024-06-070.480.480.55+0.11+29.73%7012,23075.20%
RIVN240614C000105002024-05-24 3:40PM EDT2024-06-140.630.640.68+0.13+26.00%2081,11474.41%
RIVN240621C000105002024-05-24 3:56PM EDT2024-06-210.750.740.77+0.15+25.00%3491,00271.88%
RIVN240628C000105002024-05-24 3:59PM EDT2024-06-280.900.890.93+0.18+25.00%21267876.17%
RIVN240705C000105002024-05-24 3:52PM EDT2024-07-050.950.731.05+0.14+17.28%561067.48%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531P000105002024-05-24 3:59PM EDT2024-05-310.360.330.36-0.37-50.68%8901,90671.88%
RIVN240607P000105002024-05-24 3:59PM EDT2024-06-070.560.530.56-0.32-36.36%20265771.09%
RIVN240614P000105002024-05-24 3:59PM EDT2024-06-140.710.680.88-0.30-29.70%3628180.86%
RIVN240621P000105002024-05-24 3:58PM EDT2024-06-210.780.770.80-0.32-29.09%8341,33869.14%
RIVN240628P000105002024-05-24 3:48PM EDT2024-06-280.950.711.12-0.15-13.64%1135471.68%
RIVN240705P000105002024-05-24 3:57PM EDT2024-07-051.000.751.09-0.12-10.71%5065.23%