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:5.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531C000050002024-05-14 10:37AM EDT2024-05-316.205.355.550.00-11312.50%
RIVN240607C000050002024-05-15 3:51PM EDT2024-06-075.335.256.400.00--2410.16%
RIVN240614C000050002024-05-08 9:54AM EDT2024-06-144.505.306.250.00--1305.86%
RIVN240621C000050002024-05-17 3:42PM EDT2024-06-215.455.305.550.00-202,425190.63%
RIVN240719C000050002024-05-24 2:56PM EDT2024-07-195.355.305.70+0.30+5.94%161114.84%
RIVN240816C000050002024-05-24 1:36PM EDT2024-08-165.505.305.850.00-167111.33%
RIVN240920C000050002024-05-17 3:52PM EDT2024-09-205.655.455.700.00-319192.97%
RIVN241018C000050002024-05-22 3:59PM EDT2024-10-185.955.605.750.00-545596.88%
RIVN241220C000050002024-05-23 2:18PM EDT2024-12-205.505.256.550.00-5329100.59%
RIVN250117C000050002024-05-24 10:06AM EDT2025-01-175.605.756.00-0.11-1.93%777192.58%
RIVN250321C000050002024-05-22 10:33AM EDT2025-03-216.055.456.150.00-11576.95%
RIVN250620C000050002024-05-23 3:08PM EDT2025-06-205.906.007.250.00-16134110.64%
RIVN250919C000050002024-05-22 11:48AM EDT2025-09-196.725.807.200.00-102794.14%
RIVN251219C000050002024-05-15 11:01AM EDT2025-12-196.505.756.750.00-1145376.07%
RIVN260116C000050002024-05-24 10:34AM EDT2026-01-166.605.556.80+0.14+2.17%1062871.14%
RIVN261218C000050002024-05-24 3:53PM EDT2026-12-187.126.807.35+0.27+3.94%378385.55%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531P000050002024-05-16 12:56PM EDT2024-05-310.010.000.040.00-7364343.75%
RIVN240607P000050002024-05-21 10:31AM EDT2024-06-070.010.000.020.00-30270187.50%
RIVN240614P000050002024-05-16 10:36AM EDT2024-06-140.010.000.030.00-1111156.25%
RIVN240621P000050002024-05-24 3:55PM EDT2024-06-210.020.000.040.00-121,138137.50%
RIVN240628P000050002024-05-16 12:38PM EDT2024-06-280.030.001.990.00--20353.52%
RIVN240719P000050002024-05-24 3:02PM EDT2024-07-190.040.030.100.00-131,943117.19%
RIVN240816P000050002024-05-24 3:48PM EDT2024-08-160.120.080.12-0.11-47.83%1745103.91%
RIVN240920P000050002024-05-24 2:43PM EDT2024-09-200.160.140.17-0.02-11.11%516,12196.48%
RIVN241018P000050002024-05-24 1:01PM EDT2024-10-180.230.210.250.00-4033,17296.48%
RIVN241220P000050002024-05-24 1:13PM EDT2024-12-200.430.200.41-0.01-2.27%1023,95387.50%
RIVN250117P000050002024-05-24 1:53PM EDT2025-01-170.480.470.49-0.02-4.00%2231,43795.90%
RIVN250321P000050002024-05-22 9:49AM EDT2025-03-210.650.380.650.00-1262687.50%
RIVN250620P000050002024-05-24 3:30PM EDT2025-06-200.780.710.85-0.07-8.24%57,91590.63%
RIVN250919P000050002024-05-10 10:27AM EDT2025-09-191.050.831.350.00-5012195.51%
RIVN251219P000050002024-05-24 3:59PM EDT2025-12-191.161.001.21-0.04-3.33%316,23188.18%
RIVN260116P000050002024-05-24 3:59PM EDT2026-01-161.211.171.23-0.04-3.20%273,29289.84%
RIVN261218P000050002024-05-24 11:11AM EDT2026-12-181.671.591.67+0.08+5.03%13,06385.40%