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:17.50
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531C000175002024-05-23 3:02PM EDT2024-05-310.010.000.020.00-1171212.50%
RIVN240621C000175002024-05-24 1:46PM EDT2024-06-210.040.030.040.00-3414,146101.56%
RIVN240719C000175002024-05-24 3:37PM EDT2024-07-190.110.090.11+0.01+10.00%12310,70084.77%
RIVN240816C000175002024-05-24 3:01PM EDT2024-08-160.270.200.30+0.02+8.00%482,94485.16%
RIVN240920C000175002024-05-24 12:04PM EDT2024-09-200.410.430.45+0.01+2.50%32,64084.08%
RIVN241018C000175002024-05-24 2:10PM EDT2024-10-180.560.560.61+0.05+9.80%1371,14783.01%
RIVN241220C000175002024-05-24 1:00PM EDT2024-12-200.880.880.98+0.05+6.02%51,29182.57%
RIVN250117C000175002024-05-24 3:51PM EDT2025-01-171.071.051.09+0.12+12.63%4898,90382.23%
RIVN250321C000175002024-05-23 10:22AM EDT2025-03-211.261.131.380.00-144178.37%
RIVN250620C000175002024-05-24 12:45PM EDT2025-06-201.651.442.01-0.03-1.79%1268680.01%
RIVN250919C000175002024-05-24 12:04PM EDT2025-09-191.991.742.21-0.01-0.50%611077.34%
RIVN251219C000175002024-05-23 1:07PM EDT2025-12-192.222.312.520.00-14,62179.39%
RIVN260116C000175002024-05-24 3:39PM EDT2026-01-162.502.362.64+0.24+10.62%543,21079.10%
RIVN261218C000175002024-05-24 3:57PM EDT2026-12-183.493.253.65+0.24+7.38%640377.66%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531P000175002024-04-19 11:05AM EDT2024-05-318.706.757.100.00-102259.38%
RIVN240621P000175002024-05-24 3:41PM EDT2024-06-217.147.007.15-0.21-2.86%618,62689.06%
RIVN240719P000175002024-05-23 11:57AM EDT2024-07-197.377.057.450.00-185,32898.05%
RIVN240816P000175002024-05-24 12:25PM EDT2024-08-167.436.957.30-0.03-0.40%123262.89%
RIVN240920P000175002024-05-20 9:46AM EDT2024-09-207.457.057.400.00-56,39564.06%
RIVN241018P000175002024-05-20 11:13AM EDT2024-10-187.457.407.500.00-103,85172.66%
RIVN241220P000175002024-05-24 3:41PM EDT2024-12-207.727.657.75-0.21-2.65%44071.53%
RIVN250117P000175002024-05-24 3:40PM EDT2025-01-177.847.757.90-0.06-0.76%1512,54371.78%
RIVN250321P000175002024-05-07 9:57AM EDT2025-03-218.167.958.100.00--169.92%
RIVN250620P000175002024-04-30 2:28PM EDT2025-06-209.358.258.400.00-14868.90%
RIVN250919P000175002024-04-29 3:46PM EDT2025-09-199.307.808.650.00-12059.77%
RIVN251219P000175002024-05-23 11:27AM EDT2025-12-198.797.808.950.00-23,60057.91%
RIVN260116P000175002024-05-07 12:44PM EDT2026-01-169.008.159.000.00-25,48260.45%
RIVN261218P000175002024-05-07 12:58PM EDT2026-12-189.708.659.800.00-516158.35%