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:27.50
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240621C000275002024-05-24 1:35PM EDT2024-06-210.020.000.06+0.01+100.00%33,393164.06%
RIVN240719C000275002024-05-17 9:39AM EDT2024-07-190.010.000.030.00-1639103.13%
RIVN240816C000275002024-05-24 3:55PM EDT2024-08-160.040.040.06-0.01-20.00%1011,67598.05%
RIVN240920C000275002024-05-24 12:00PM EDT2024-09-200.090.070.110.00-161589.84%
RIVN241018C000275002024-05-24 12:00PM EDT2024-10-180.120.100.140.00-11,70684.77%
RIVN250117C000275002024-05-24 11:21AM EDT2025-01-170.340.340.39+0.01+3.03%106,76683.69%
RIVN251219C000275002024-05-23 10:40AM EDT2025-12-191.231.221.460.00-11,10078.96%
RIVN260116C000275002024-05-23 11:34AM EDT2026-01-161.321.271.480.00-43,55177.83%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240621P000275002024-04-08 9:57AM EDT2024-06-2117.2117.4017.500.00-19260.94%
RIVN240816P000275002024-05-07 9:38AM EDT2024-08-1617.0516.7517.400.00-1084.38%
RIVN240920P000275002024-04-02 9:57AM EDT2024-09-2017.0818.0518.150.00-12160.35%
RIVN241018P000275002024-03-14 10:24AM EDT2024-10-1816.6517.8018.850.00-5117154.00%
RIVN250117P000275002024-04-30 11:50AM EDT2025-01-1718.5517.0517.200.00-145360.16%
RIVN251219P000275002024-05-02 3:46PM EDT2025-12-1918.4415.1517.650.00-119360.89%
RIVN260116P000275002024-04-15 1:31PM EDT2026-01-1619.4117.0020.000.00-415979.30%