Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.07+0.24 (+2.44%)
At close: 04:00PM EDT
10.10 +0.03 (+0.30%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:10.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240510C000105002024-05-03 3:59PM EDT2024-05-100.670.660.67+0.08+13.56%6,0207,515180.08%
RIVN240517C000105002024-05-03 3:57PM EDT2024-05-170.770.750.79+0.10+14.93%6935,930130.66%
RIVN240524C000105002024-05-03 3:52PM EDT2024-05-240.830.841.00+0.09+12.16%279810120.31%
RIVN240531C000105002024-05-03 3:57PM EDT2024-05-310.930.920.98+0.08+9.41%292595105.66%
RIVN240607C000105002024-05-03 3:53PM EDT2024-06-071.060.971.22+0.15+16.48%301134105.66%
RIVN240614C000105002024-05-03 1:49PM EDT2024-06-141.051.031.15+1.05-854895.70%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240510P000105002024-05-03 3:36PM EDT2024-05-101.131.061.43-0.11-8.87%386495212.11%
RIVN240517P000105002024-05-03 9:59AM EDT2024-05-171.101.141.20-0.29-20.86%5201126.56%
RIVN240524P000105002024-05-03 10:05AM EDT2024-05-241.311.151.41-0.22-14.38%15184112.50%
RIVN240531P000105002024-05-03 3:27PM EDT2024-05-311.391.281.37-0.16-10.32%660100.39%
RIVN240607P000105002024-05-03 2:06PM EDT2024-06-071.440.691.45+1.44-422267.97%