Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203C00007000 | 2023-01-24 10:03AM EST | 7.00 | 10.86 | 12.75 | 13.05 | 0.00 | - | 1 | 16 | 396.88% |
| RIVN230203C00009000 | 2023-01-23 11:47AM EST | 9.00 | 8.85 | 10.75 | 11.00 | 0.00 | - | 1 | 27 | 285.94% |
| RIVN230203C00012000 | 2023-01-27 2:13PM EST | 12.00 | 8.25 | 7.50 | 8.00 | +1.90 | +29.92% | 2 | 11 | 249.22% |
| RIVN230203C00013000 | 2023-01-23 10:35AM EST | 13.00 | 5.35 | 6.80 | 7.00 | 0.00 | - | 9 | 7 | 178.13% |
| RIVN230203C00014000 | 2023-01-27 3:54PM EST | 14.00 | 5.85 | 5.80 | 6.05 | +1.15 | +24.47% | 2 | 39 | 161.33% |
| RIVN230203C00014500 | 2023-01-23 1:12PM EST | 14.50 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 200 | 138.28% |
| RIVN230203C00015000 | 2023-01-27 2:26PM EST | 15.00 | 5.45 | 4.80 | 4.95 | +2.15 | +65.15% | 20 | 91 | 115.63% |
| RIVN230203C00015500 | 2023-01-27 1:05PM EST | 15.50 | 4.65 | 4.20 | 4.60 | +1.69 | +57.09% | 2 | 406 | 114.06% |
| RIVN230203C00016000 | 2023-01-27 3:14PM EST | 16.00 | 4.15 | 3.85 | 4.00 | +1.69 | +68.70% | 355 | 576 | 109.38% |
| RIVN230203C00016500 | 2023-01-27 3:11PM EST | 16.50 | 3.89 | 3.30 | 3.75 | +2.00 | +105.82% | 49 | 222 | 118.36% |
| RIVN230203C00017000 | 2023-01-27 3:28PM EST | 17.00 | 3.25 | 2.94 | 3.25 | +1.66 | +104.40% | 166 | 1,249 | 116.02% |
| RIVN230203C00017500 | 2023-01-27 3:47PM EST | 17.50 | 2.66 | 2.46 | 2.74 | +1.35 | +103.05% | 200 | 727 | 101.95% |
| RIVN230203C00018000 | 2023-01-27 3:55PM EST | 18.00 | 2.20 | 2.03 | 2.29 | +1.19 | +117.82% | 2,004 | 4,012 | 94.53% |
| RIVN230203C00018500 | 2023-01-27 3:56PM EST | 18.50 | 1.79 | 1.70 | 1.85 | +1.03 | +135.53% | 1,397 | 1,199 | 91.60% |
| RIVN230203C00019000 | 2023-01-27 3:58PM EST | 19.00 | 1.50 | 1.40 | 1.52 | +0.95 | +172.73% | 5,331 | 1,802 | 92.38% |
| RIVN230203C00019500 | 2023-01-27 3:59PM EST | 19.50 | 1.20 | 1.16 | 1.21 | +0.78 | +185.71% | 5,359 | 1,272 | 93.16% |
| RIVN230203C00020000 | 2023-01-27 3:59PM EST | 20.00 | 1.01 | 0.94 | 1.00 | +0.71 | +236.67% | 12,169 | 4,946 | 95.70% |
| RIVN230203C00020500 | 2023-01-27 3:59PM EST | 20.50 | 0.78 | 0.76 | 0.82 | +0.56 | +254.55% | 3,378 | 329 | 98.14% |
| RIVN230203C00021000 | 2023-01-27 3:59PM EST | 21.00 | 0.64 | 0.61 | 0.67 | +0.48 | +300.00% | 9,614 | 464 | 100.20% |
| RIVN230203C00021500 | 2023-01-27 3:59PM EST | 21.50 | 0.52 | 0.50 | 0.55 | +0.39 | +300.00% | 3,771 | 196 | 103.13% |
| RIVN230203C00022000 | 2023-01-27 3:59PM EST | 22.00 | 0.42 | 0.40 | 0.44 | +0.32 | +320.00% | 9,630 | 333 | 104.69% |
| RIVN230203C00022500 | 2023-01-27 3:57PM EST | 22.50 | 0.35 | 0.33 | 0.39 | +0.26 | +288.89% | 1,523 | 134 | 109.18% |
| RIVN230203C00023000 | 2023-01-27 3:59PM EST | 23.00 | 0.30 | 0.27 | 0.33 | +0.23 | +328.57% | 1,880 | 273 | 112.11% |
| RIVN230203C00024000 | 2023-01-27 3:58PM EST | 24.00 | 0.21 | 0.20 | 0.25 | +0.17 | +425.00% | 1,189 | 269 | 119.92% |
| RIVN230203C00025000 | 2023-01-27 3:58PM EST | 25.00 | 0.17 | 0.15 | 0.19 | +0.13 | +325.00% | 2,537 | 199 | 126.56% |
| RIVN230203C00026000 | 2023-01-27 3:50PM EST | 26.00 | 0.14 | 0.09 | 0.16 | +0.11 | +366.67% | 479 | 75 | 131.64% |
| RIVN230203C00027000 | 2023-01-27 3:09PM EST | 27.00 | 0.15 | 0.06 | 0.15 | +0.13 | +650.00% | 141 | 70 | 139.84% |
| RIVN230203C00028000 | 2023-01-27 3:57PM EST | 28.00 | 0.10 | 0.09 | 0.11 | +0.08 | +400.00% | 348 | 409 | 150.78% |
| RIVN230203C00029000 | 2023-01-27 2:25PM EST | 29.00 | 0.09 | 0.03 | 0.09 | +0.07 | +350.00% | 45 | 140 | 147.66% |
| RIVN230203C00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.07 | 0.07 | 0.08 | +0.05 | +250.00% | 2,100 | 102 | 164.06% |
| RIVN230203C00031000 | 2023-01-27 3:27PM EST | 31.00 | 0.08 | 0.05 | 0.07 | +0.06 | +300.00% | 120 | 5 | 167.97% |
| RIVN230203C00032000 | 2023-01-27 1:33PM EST | 32.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 30 | 1 | 175.00% |
| RIVN230203C00034000 | 2023-01-27 2:28PM EST | 34.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 320 | 1 | 171.88% |
| RIVN230203C00040000 | 2023-01-27 3:45PM EST | 40.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 235 | 8 | 201.56% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203P00005000 | 2023-01-06 3:53PM EST | 5.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 431.25% |
| RIVN230203P00008000 | 2023-01-10 11:56AM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 278.13% |
| RIVN230203P00009000 | 2023-01-25 9:53AM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 243.75% |
| RIVN230203P00010000 | 2023-01-23 2:44PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 122 | 187.50% |
| RIVN230203P00011000 | 2023-01-25 10:42AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 115 | 178.13% |
| RIVN230203P00011500 | 2023-01-27 1:23PM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 157 | 165.63% |
| RIVN230203P00012000 | 2023-01-27 3:08PM EST | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 231 | 162.50% |
| RIVN230203P00012500 | 2023-01-27 1:31PM EST | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 36 | 150.00% |
| RIVN230203P00013000 | 2023-01-27 1:34PM EST | 13.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 65 | 173 | 137.50% |
| RIVN230203P00013500 | 2023-01-27 3:12PM EST | 13.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 175 | 454 | 121.88% |
| RIVN230203P00014000 | 2023-01-27 3:16PM EST | 14.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 124 | 723 | 126.56% |
| RIVN230203P00014500 | 2023-01-27 3:28PM EST | 14.50 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 122 | 2,319 | 110.94% |
| RIVN230203P00015000 | 2023-01-27 3:53PM EST | 15.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 116 | 587 | 115.63% |
| RIVN230203P00015500 | 2023-01-27 3:28PM EST | 15.50 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 145 | 481 | 101.56% |
| RIVN230203P00016000 | 2023-01-27 3:58PM EST | 16.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 634 | 1,483 | 100.00% |
| RIVN230203P00016500 | 2023-01-27 3:53PM EST | 16.50 | 0.11 | 0.06 | 0.12 | -0.12 | -52.17% | 758 | 417 | 95.70% |
| RIVN230203P00017000 | 2023-01-27 3:57PM EST | 17.00 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,009 | 1,145 | 94.14% |
| RIVN230203P00017500 | 2023-01-27 3:57PM EST | 17.50 | 0.22 | 0.21 | 0.24 | -0.32 | -59.26% | 1,102 | 830 | 95.12% |
| RIVN230203P00018000 | 2023-01-27 3:58PM EST | 18.00 | 0.32 | 0.30 | 0.34 | -0.35 | -52.24% | 3,102 | 1,166 | 93.36% |
| RIVN230203P00018500 | 2023-01-27 3:59PM EST | 18.50 | 0.45 | 0.43 | 0.47 | -0.48 | -51.61% | 2,279 | 343 | 92.19% |
| RIVN230203P00019000 | 2023-01-27 3:59PM EST | 19.00 | 0.65 | 0.63 | 0.65 | -0.61 | -48.41% | 5,283 | 514 | 93.36% |
| RIVN230203P00019500 | 2023-01-27 3:59PM EST | 19.50 | 0.86 | 0.84 | 0.88 | -0.80 | -48.19% | 3,584 | 66 | 93.55% |
| RIVN230203P00020000 | 2023-01-27 3:59PM EST | 20.00 | 1.14 | 1.12 | 1.15 | -0.89 | -43.84% | 4,353 | 118 | 95.31% |
| RIVN230203P00020500 | 2023-01-27 3:54PM EST | 20.50 | 1.45 | 1.44 | 1.49 | +0.01 | +0.69% | 773 | 2 | 98.63% |
| RIVN230203P00021000 | 2023-01-27 3:59PM EST | 21.00 | 1.79 | 1.75 | 1.84 | -0.99 | -35.61% | 725 | 57 | 98.83% |
| RIVN230203P00022000 | 2023-01-27 2:13PM EST | 22.00 | 2.31 | 2.52 | 2.65 | -1.39 | -37.57% | 54 | 55 | 104.10% |
| RIVN230203P00022500 | 2023-01-27 2:50PM EST | 22.50 | 2.82 | 2.90 | 3.10 | -1.88 | -40.00% | 14 | 1 | 105.47% |
| RIVN230203P00023000 | 2023-01-27 2:13PM EST | 23.00 | 3.17 | 3.35 | 3.70 | -1.18 | -27.13% | 106 | 36 | 119.34% |
| RIVN230203P00024000 | 2023-01-27 1:42PM EST | 24.00 | 3.40 | 4.25 | 4.65 | -2.00 | -37.04% | 5 | 48 | 128.52% |
| RIVN230203P00025000 | 2023-01-27 3:15PM EST | 25.00 | 5.10 | 5.25 | 5.65 | -1.55 | -23.31% | 4 | 46 | 145.70% |
| RIVN230203P00026000 | 2023-01-27 1:50PM EST | 26.00 | 5.50 | 6.15 | 6.55 | -2.25 | -29.03% | 1 | 16 | 143.75% |
| RIVN230203P00027000 | 2023-01-27 12:14PM EST | 27.00 | 7.97 | 7.20 | 7.50 | -1.38 | -14.76% | 1 | 1 | 157.81% |
| RIVN230203P00028000 | 2023-01-04 11:16AM EST | 28.00 | 10.56 | 8.15 | 8.50 | 0.00 | - | 30 | 7 | 165.23% |
| RIVN230203P00029000 | 2023-01-04 11:50AM EST | 29.00 | 11.10 | 9.15 | 9.50 | 0.00 | - | 1 | 0 | 177.73% |
| RIVN230203P00030000 | 2023-01-27 1:08PM EST | 30.00 | 9.85 | 10.00 | 10.60 | -3.86 | -28.15% | 1 | 1 | 182.42% |
| RIVN230203P00031000 | 2022-12-29 12:39PM EST | 31.00 | 12.49 | 11.05 | 11.45 | 0.00 | - | 11 | 0 | 176.56% |
| RIVN230203P00033000 | 2023-01-09 10:31AM EST | 33.00 | 15.94 | 13.10 | 13.50 | 0.00 | - | - | 0 | 213.28% |
© 2023 Yahoo. All rights reserved.
