Singapore markets close in 1 hour 14 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.74+2.78 (+23.24%)
At close: 04:00PM EDT
14.68 -0.06 (-0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN250117C000025002024-06-26 11:43AM EDT2.5012.900.000.000.00-2900.00%
RIVN250117C000040002024-06-14 12:58PM EDT4.007.250.000.000.00-300.00%
RIVN250117C000050002024-06-26 1:39PM EDT5.009.550.000.000.00-14200.00%
RIVN250117C000060002024-06-26 3:25PM EDT6.008.750.000.000.00-100.00%
RIVN250117C000075002024-06-26 3:36PM EDT7.507.700.000.000.00-17100.00%
RIVN250117C000090002024-06-26 12:55PM EDT9.006.800.000.000.00-400.00%
RIVN250117C000100002024-06-26 3:52PM EDT10.005.950.000.000.00-1,12700.00%
RIVN250117C000110002024-06-26 3:59PM EDT11.005.350.000.000.00-15600.00%
RIVN250117C000125002024-06-26 3:58PM EDT12.504.550.000.000.00-2,19200.00%
RIVN250117C000140002024-06-26 3:47PM EDT14.003.800.000.000.00-55400.00%
RIVN250117C000150002024-06-26 3:59PM EDT15.003.450.000.000.00-4,90000.78%
RIVN250117C000160002024-06-26 3:58PM EDT16.003.050.000.000.00-40203.13%
RIVN250117C000175002024-06-26 3:55PM EDT17.502.660.000.000.00-2,74506.25%
RIVN250117C000190002024-06-26 3:43PM EDT19.002.310.000.000.00-20106.25%
RIVN250117C000200002024-06-26 3:58PM EDT20.001.930.000.000.00-4,534012.50%
RIVN250117C000225002024-06-26 3:56PM EDT22.501.520.000.000.00-1,118012.50%
RIVN250117C000250002024-06-26 3:59PM EDT25.001.220.000.000.00-2,236012.50%
RIVN250117C000275002024-06-26 3:57PM EDT27.500.940.000.000.00-341025.00%
RIVN250117C000300002024-06-26 3:59PM EDT30.000.800.000.000.00-6,115025.00%
RIVN250117C000325002024-06-26 3:11PM EDT32.500.500.000.000.00-849025.00%
RIVN250117C000350002024-06-26 3:55PM EDT35.000.500.000.000.00-1,093025.00%
RIVN250117C000375002024-06-26 3:36PM EDT37.500.410.000.000.00-49025.00%
RIVN250117C000400002024-06-26 3:57PM EDT40.000.350.000.000.00-2,259025.00%
RIVN250117C000425002024-06-26 3:00PM EDT42.500.260.000.000.00-128025.00%
RIVN250117C000450002024-06-26 2:17PM EDT45.000.220.000.000.00-182025.00%
RIVN250117C000475002024-06-26 1:51PM EDT47.500.210.000.000.00-467025.00%
RIVN250117C000500002024-06-26 3:38PM EDT50.000.170.000.000.00-1,666025.00%
RIVN250117C000550002024-06-26 3:49PM EDT55.000.130.000.000.00-2,618050.00%
RIVN250117C000600002024-06-26 3:19PM EDT60.000.100.000.000.00-1,483050.00%
RIVN250117C000650002024-06-26 3:50PM EDT65.000.070.000.000.00-285050.00%
RIVN250117C000700002024-06-26 12:16PM EDT70.000.050.000.000.00-320050.00%
RIVN250117C000750002024-06-26 3:36PM EDT75.000.050.000.000.00-345050.00%
RIVN250117C000800002024-06-26 3:59PM EDT80.000.040.000.000.00-2,546050.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN250117P000025002024-06-26 3:32PM EDT2.500.030.000.000.00-99050.00%
RIVN250117P000040002024-06-26 10:20AM EDT4.000.120.000.000.00-1050.00%
RIVN250117P000050002024-06-26 3:21PM EDT5.000.150.000.000.00-5,712025.00%
RIVN250117P000060002024-06-26 2:13PM EDT6.000.250.000.000.00-18025.00%
RIVN250117P000075002024-06-26 3:55PM EDT7.500.470.000.000.00-2,162025.00%
RIVN250117P000090002024-06-26 3:57PM EDT9.000.820.000.000.00-123012.50%
RIVN250117P000100002024-06-26 3:55PM EDT10.001.190.000.000.00-12,832012.50%
RIVN250117P000110002024-06-26 3:36PM EDT11.001.500.000.000.00-445012.50%
RIVN250117P000125002024-06-26 3:30PM EDT12.502.190.000.000.00-62406.25%
RIVN250117P000140002024-06-26 3:46PM EDT14.002.880.000.000.00-5301.56%
RIVN250117P000150002024-06-26 3:51PM EDT15.003.450.000.000.00-1,11600.00%
RIVN250117P000160002024-06-26 3:54PM EDT16.004.050.000.000.00-59800.00%
RIVN250117P000175002024-06-26 3:55PM EDT17.505.080.000.000.00-21300.00%
RIVN250117P000190002024-06-26 12:44PM EDT19.006.200.000.000.00-400.00%
RIVN250117P000200002024-06-26 3:52PM EDT20.006.950.000.000.00-4300.00%
RIVN250117P000225002024-06-26 11:42AM EDT22.508.650.000.000.00-1200.00%
RIVN250117P000250002024-06-26 11:59AM EDT25.0010.820.000.000.00-1400.00%
RIVN250117P000275002024-04-30 11:50AM EDT27.5018.5516.9017.050.00-1453159.86%
RIVN250117P000300002024-04-23 2:13PM EDT30.0020.830.000.000.00-280.00%
RIVN250117P000325002024-04-30 2:22PM EDT32.5023.4720.7522.300.00-11162.94%
RIVN250117P000350002024-03-13 9:45AM EDT35.0022.9025.5526.250.00-1010211.48%
RIVN250117P000375002024-06-26 11:35AM EDT37.5022.400.000.000.00-200.00%
RIVN250117P000400002024-05-08 1:59PM EDT40.0029.9028.3528.750.00-10167.48%
RIVN250117P000425002023-09-12 10:23AM EDT42.5019.8023.3523.600.00-1520.00%
RIVN250117P000450002024-03-01 10:32AM EDT45.0033.9133.0535.100.00-10187.74%
RIVN250117P000475002024-02-29 10:59AM EDT47.5035.8036.2037.350.00-250196.00%
RIVN250117P000500002024-02-26 3:20PM EDT50.0039.3038.6039.300.00-10192.04%
RIVN250117P000550002024-02-27 10:38AM EDT55.0044.3043.2044.950.00-10201.17%
RIVN250117P000600002023-12-15 11:27AM EDT60.0037.0040.1543.950.00-100.00%
RIVN250117P000650002023-08-31 2:57PM EDT65.0042.0040.0541.600.00-200.00%
RIVN250117P000700002023-10-05 12:01PM EDT70.0051.1950.9553.650.00-200.00%
RIVN250117P000750002023-07-19 11:22AM EDT75.0050.2052.9055.550.00-200.00%
RIVN250117P000800002024-05-07 9:59AM EDT80.0069.4067.7068.600.00-10202.83%