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:37.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240621C000375002024-05-03 10:14AM EDT2024-06-210.010.010.02-0.01-50.00%963,617140.63%
RIVN240920C000375002024-05-03 2:04PM EDT2024-09-200.100.060.10+0.04+66.67%53,454102.34%
RIVN241018C000375002024-05-03 10:15AM EDT2024-10-180.090.080.20+0.02+28.57%31,317101.95%
RIVN250117C000375002024-05-03 10:41AM EDT2025-01-170.220.200.25+0.02+10.00%1269089.45%
RIVN251219C000375002024-05-02 3:18PM EDT2025-12-190.790.741.200.00-11,43583.15%
RIVN260116C000375002024-05-03 1:56PM EDT2026-01-160.850.801.11-0.08-8.60%136580.91%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240621P000375002023-11-10 11:04AM EDT2024-06-2121.5018.4518.850.00-100.00%
RIVN241018P000375002024-02-22 10:44AM EDT2024-10-1825.5526.4026.800.00-100.00%
RIVN250117P000375002024-03-04 10:55AM EDT2025-01-1726.9026.6028.150.00-125116.31%
RIVN251219P000375002024-04-16 9:40AM EDT2025-12-1929.0626.1529.200.00-616860.25%
RIVN260116P000375002024-04-18 9:37AM EDT2026-01-1629.0027.1527.700.00-33759.96%