Singapore markets close in 8 hours

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.47-0.27 (-1.83%)
At close: 04:00PM EDT
14.40 -0.07 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN250321C000025002024-05-24 2:14PM EDT2.507.966.808.050.00-180.00%
RIVN250321C000050002024-06-26 11:53AM EDT5.0010.409.659.900.00-21696.09%
RIVN250321C000075002024-06-27 12:42PM EDT7.507.757.557.85-0.25-3.12%6116285.16%
RIVN250321C000100002024-06-27 12:18PM EDT10.006.055.306.15-0.10-1.63%211,45673.14%
RIVN250321C000125002024-06-27 2:41PM EDT12.504.604.555.15-0.40-8.00%1219,04284.13%
RIVN250321C000150002024-06-27 3:24PM EDT15.003.603.503.65-0.15-4.00%2,1531,15477.69%
RIVN250321C000175002024-06-27 3:36PM EDT17.502.742.643.35-0.25-8.36%291,48881.49%
RIVN250321C000200002024-06-27 3:28PM EDT20.002.102.112.23-0.33-13.58%1291,72076.68%
RIVN250321C000225002024-06-27 1:52PM EDT22.501.731.641.76-0.24-12.18%1275,16076.32%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN250321P000025002024-06-27 11:30AM EDT2.500.130.000.11+0.06+85.71%1833107.81%
RIVN250321P000050002024-06-26 3:24PM EDT5.000.410.130.34+0.16+64.00%156989.65%
RIVN250321P000075002024-06-27 3:54PM EDT7.500.650.610.85-0.05-7.14%6853,69185.25%
RIVN250321P000100002024-06-27 2:07PM EDT10.001.371.351.70-0.10-6.80%244,72381.25%
RIVN250321P000125002024-06-27 3:54PM EDT12.502.402.372.47-0.19-7.34%2,03250273.29%
RIVN250321P000150002024-06-27 11:23AM EDT15.004.103.703.80+0.15+3.80%3433370.26%
RIVN250321P000175002024-06-27 10:03AM EDT17.505.605.305.50+0.35+6.67%8716868.85%