Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.83+1.52 (+8.30%)
At close: 04:00PM EST
20.05 +0.22 (+1.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203C000070002023-01-24 10:03AM EST7.0010.8612.7513.050.00-116396.88%
RIVN230203C000090002023-01-23 11:47AM EST9.008.8510.7511.000.00-127285.94%
RIVN230203C000120002023-01-27 2:13PM EST12.008.257.508.00+1.90+29.92%211249.22%
RIVN230203C000130002023-01-23 10:35AM EST13.005.356.807.000.00-97178.13%
RIVN230203C000140002023-01-27 3:54PM EST14.005.855.806.05+1.15+24.47%239161.33%
RIVN230203C000145002023-01-23 1:12PM EST14.503.505.305.500.00-9200138.28%
RIVN230203C000150002023-01-27 2:26PM EST15.005.454.804.95+2.15+65.15%2091115.63%
RIVN230203C000155002023-01-27 1:05PM EST15.504.654.204.60+1.69+57.09%2406114.06%
RIVN230203C000160002023-01-27 3:14PM EST16.004.153.854.00+1.69+68.70%355576109.38%
RIVN230203C000165002023-01-27 3:11PM EST16.503.893.303.75+2.00+105.82%49222118.36%
RIVN230203C000170002023-01-27 3:28PM EST17.003.252.943.25+1.66+104.40%1661,249116.02%
RIVN230203C000175002023-01-27 3:47PM EST17.502.662.462.74+1.35+103.05%200727101.95%
RIVN230203C000180002023-01-27 3:55PM EST18.002.202.032.29+1.19+117.82%2,0044,01294.53%
RIVN230203C000185002023-01-27 3:56PM EST18.501.791.701.85+1.03+135.53%1,3971,19991.60%
RIVN230203C000190002023-01-27 3:58PM EST19.001.501.401.52+0.95+172.73%5,3311,80292.38%
RIVN230203C000195002023-01-27 3:59PM EST19.501.201.161.21+0.78+185.71%5,3591,27293.16%
RIVN230203C000200002023-01-27 3:59PM EST20.001.010.941.00+0.71+236.67%12,1694,94695.70%
RIVN230203C000205002023-01-27 3:59PM EST20.500.780.760.82+0.56+254.55%3,37832998.14%
RIVN230203C000210002023-01-27 3:59PM EST21.000.640.610.67+0.48+300.00%9,614464100.20%
RIVN230203C000215002023-01-27 3:59PM EST21.500.520.500.55+0.39+300.00%3,771196103.13%
RIVN230203C000220002023-01-27 3:59PM EST22.000.420.400.44+0.32+320.00%9,630333104.69%
RIVN230203C000225002023-01-27 3:57PM EST22.500.350.330.39+0.26+288.89%1,523134109.18%
RIVN230203C000230002023-01-27 3:59PM EST23.000.300.270.33+0.23+328.57%1,880273112.11%
RIVN230203C000240002023-01-27 3:58PM EST24.000.210.200.25+0.17+425.00%1,189269119.92%
RIVN230203C000250002023-01-27 3:58PM EST25.000.170.150.19+0.13+325.00%2,537199126.56%
RIVN230203C000260002023-01-27 3:50PM EST26.000.140.090.16+0.11+366.67%47975131.64%
RIVN230203C000270002023-01-27 3:09PM EST27.000.150.060.15+0.13+650.00%14170139.84%
RIVN230203C000280002023-01-27 3:57PM EST28.000.100.090.11+0.08+400.00%348409150.78%
RIVN230203C000290002023-01-27 2:25PM EST29.000.090.030.09+0.07+350.00%45140147.66%
RIVN230203C000300002023-01-27 3:59PM EST30.000.070.070.08+0.05+250.00%2,100102164.06%
RIVN230203C000310002023-01-27 3:27PM EST31.000.080.050.07+0.06+300.00%1205167.97%
RIVN230203C000320002023-01-27 1:33PM EST32.000.060.040.07+0.01+20.00%301175.00%
RIVN230203C000340002023-01-27 2:28PM EST34.000.040.000.05+0.02+100.00%3201171.88%
RIVN230203C000400002023-01-27 3:45PM EST40.000.030.000.03+0.02+200.00%2358201.56%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203P000050002023-01-06 3:53PM EST5.000.040.000.040.00-11431.25%
RIVN230203P000080002023-01-10 11:56AM EST8.000.020.000.030.00--3278.13%
RIVN230203P000090002023-01-25 9:53AM EST9.000.010.000.030.00-214243.75%
RIVN230203P000100002023-01-23 2:44PM EST10.000.010.000.010.00-112122187.50%
RIVN230203P000110002023-01-25 10:42AM EST11.000.010.000.020.00-1115178.13%
RIVN230203P000115002023-01-27 1:23PM EST11.500.010.000.020.00-51157165.63%
RIVN230203P000120002023-01-27 3:08PM EST12.000.010.010.02-0.01-50.00%11231162.50%
RIVN230203P000125002023-01-27 1:31PM EST12.500.010.010.02-0.01-50.00%136150.00%
RIVN230203P000130002023-01-27 1:34PM EST13.000.010.010.02-0.02-66.67%65173137.50%
RIVN230203P000135002023-01-27 3:12PM EST13.500.020.000.02-0.02-50.00%175454121.88%
RIVN230203P000140002023-01-27 3:16PM EST14.000.020.010.04-0.02-50.00%124723126.56%
RIVN230203P000145002023-01-27 3:28PM EST14.500.030.000.04-0.03-50.00%1222,319110.94%
RIVN230203P000150002023-01-27 3:53PM EST15.000.050.040.05-0.04-44.44%116587115.63%
RIVN230203P000155002023-01-27 3:28PM EST15.500.060.020.06-0.05-45.45%145481101.56%
RIVN230203P000160002023-01-27 3:58PM EST16.000.070.050.08-0.08-53.33%6341,483100.00%
RIVN230203P000165002023-01-27 3:53PM EST16.500.110.060.12-0.12-52.17%75841795.70%
RIVN230203P000170002023-01-27 3:57PM EST17.000.150.130.15-0.19-55.88%2,0091,14594.14%
RIVN230203P000175002023-01-27 3:57PM EST17.500.220.210.24-0.32-59.26%1,10283095.12%
RIVN230203P000180002023-01-27 3:58PM EST18.000.320.300.34-0.35-52.24%3,1021,16693.36%
RIVN230203P000185002023-01-27 3:59PM EST18.500.450.430.47-0.48-51.61%2,27934392.19%
RIVN230203P000190002023-01-27 3:59PM EST19.000.650.630.65-0.61-48.41%5,28351493.36%
RIVN230203P000195002023-01-27 3:59PM EST19.500.860.840.88-0.80-48.19%3,5846693.55%
RIVN230203P000200002023-01-27 3:59PM EST20.001.141.121.15-0.89-43.84%4,35311895.31%
RIVN230203P000205002023-01-27 3:54PM EST20.501.451.441.49+0.01+0.69%773298.63%
RIVN230203P000210002023-01-27 3:59PM EST21.001.791.751.84-0.99-35.61%7255798.83%
RIVN230203P000220002023-01-27 2:13PM EST22.002.312.522.65-1.39-37.57%5455104.10%
RIVN230203P000225002023-01-27 2:50PM EST22.502.822.903.10-1.88-40.00%141105.47%
RIVN230203P000230002023-01-27 2:13PM EST23.003.173.353.70-1.18-27.13%10636119.34%
RIVN230203P000240002023-01-27 1:42PM EST24.003.404.254.65-2.00-37.04%548128.52%
RIVN230203P000250002023-01-27 3:15PM EST25.005.105.255.65-1.55-23.31%446145.70%
RIVN230203P000260002023-01-27 1:50PM EST26.005.506.156.55-2.25-29.03%116143.75%
RIVN230203P000270002023-01-27 12:14PM EST27.007.977.207.50-1.38-14.76%11157.81%
RIVN230203P000280002023-01-04 11:16AM EST28.0010.568.158.500.00-307165.23%
RIVN230203P000290002023-01-04 11:50AM EST29.0011.109.159.500.00-10177.73%
RIVN230203P000300002023-01-27 1:08PM EST30.009.8510.0010.60-3.86-28.15%11182.42%
RIVN230203P000310002022-12-29 12:39PM EST31.0012.4911.0511.450.00-110176.56%
RIVN230203P000330002023-01-09 10:31AM EST33.0015.9413.1013.500.00--0213.28%