Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.44-0.34 (-3.15%)
At close: 04:00PM EDT
10.45 +0.01 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforOctober 11, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN241011C000120002024-10-04 3:59PM EDT2024-10-110.050.050.06-0.11-68.75%3,3455,83083.59%
RIVN241018C000120002024-10-04 3:59PM EDT2024-10-180.160.140.17-0.12-42.86%9515,76078.52%
RIVN241025C000120002024-10-04 3:45PM EDT2024-10-250.230.230.27-0.15-39.47%3451,77376.56%
RIVN241101C000120002024-10-04 3:59PM EDT2024-11-010.330.300.36-0.18-35.29%3543,62674.41%
RIVN241108C000120002024-10-04 3:44PM EDT2024-11-080.630.600.63-0.13-17.11%26545691.41%
RIVN241115C000120002024-10-04 3:55PM EDT2024-11-150.680.600.70-0.21-23.60%3,3467,80285.94%
RIVN270115C000120002024-10-04 3:44PM EDT2027-01-154.184.105.00-0.14-3.24%4831,70983.69%
PutsforOctober 11, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN241011P000120002024-10-04 3:58PM EDT2024-10-111.591.551.62+0.23+16.91%2431,73568.75%
RIVN241018P000120002024-10-04 3:49PM EDT2024-10-181.741.601.82+0.24+16.00%1541,92177.73%
RIVN241025P000120002024-10-04 3:27PM EDT2024-10-251.921.731.81+0.27+16.36%4858071.09%
RIVN241101P000120002024-10-04 10:21AM EDT2024-11-011.921.651.95+0.19+10.98%11886964.65%
RIVN241108P000120002024-10-04 3:58PM EDT2024-11-082.171.142.20+0.09+4.33%1082693.55%
RIVN241115P000120002024-10-04 3:55PM EDT2024-11-152.212.162.22+0.18+8.87%764,64184.38%
RIVN270115P000120002024-10-04 2:31PM EDT2027-01-155.054.855.10+0.05+1.00%4934663.92%