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:9.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531C000090002024-05-24 3:53PM EDT2024-05-311.411.451.52+0.37+35.58%3172,743106.25%
RIVN240607C000090002024-05-24 2:41PM EDT2024-06-071.451.521.73+0.28+23.93%489490100.39%
RIVN240614C000090002024-05-24 3:54PM EDT2024-06-141.491.602.25+0.24+19.20%20191122.66%
RIVN240621C000090002024-05-24 2:18PM EDT2024-06-211.641.621.83+0.24+17.14%409380.08%
RIVN240628C000090002024-05-24 1:46PM EDT2024-06-281.661.731.88+0.19+12.93%25379.49%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN240531P000090002024-05-24 3:47PM EDT2024-05-310.040.030.04-0.05-55.56%4454,76199.22%
RIVN240607P000090002024-05-24 3:59PM EDT2024-06-070.100.090.10-0.10-50.00%25697979.30%
RIVN240614P000090002024-05-24 3:59PM EDT2024-06-140.170.140.18-0.12-41.38%1062,63574.22%
RIVN240621P000090002024-05-24 3:59PM EDT2024-06-210.240.220.24-0.13-35.14%13353572.85%
RIVN240628P000090002024-05-24 3:45PM EDT2024-06-280.350.320.35-0.13-27.08%1,64045876.37%
RIVN240705P000090002024-05-24 3:37PM EDT2024-07-050.380.340.44-0.12-24.00%132074.41%