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:12.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531C000120002024-05-24 3:48PM EDT2024-05-310.030.030.04-0.02-40.00%7936,75792.19%
RIVN240607C000120002024-05-24 3:56PM EDT2024-06-070.110.110.12+0.02+22.22%5812,31776.95%
RIVN240614C000120002024-05-24 3:59PM EDT2024-06-140.220.210.29+0.04+22.22%921,26280.66%
RIVN240621C000120002024-05-24 3:59PM EDT2024-06-210.300.290.30+0.06+25.00%21355773.44%
RIVN240628C000120002024-05-24 3:41PM EDT2024-06-280.410.210.60+0.08+24.24%54222575.49%
RIVN240705C000120002024-05-24 3:58PM EDT2024-07-050.350.450.53-0.05-12.50%13775.39%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531P000120002024-05-24 11:13AM EDT2024-05-311.811.511.83-0.03-1.63%3859125.78%
RIVN240607P000120002024-05-24 3:57PM EDT2024-06-071.651.631.72-0.38-18.72%10111176.95%
RIVN240614P000120002024-05-24 2:19PM EDT2024-06-141.851.672.64-0.13-6.57%1233123.24%
RIVN240621P000120002024-05-23 1:56PM EDT2024-06-212.171.711.980.00--4572.46%
RIVN240628P000120002024-05-24 3:47PM EDT2024-06-281.941.912.17-0.16-7.62%13482.32%