Canada Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.96+1.73 (+5.92%)
At close: 04:00PM EDT
31.48 +0.52 (+1.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN220617C000450002022-01-05 3:54PM EDT45.0048.0045.5048.80-10.98-18.62%150.00%
RIVN220617C000500002021-12-30 12:59PM EDT50.0056.8141.6044.600.00-140.00%
RIVN220617C000550002022-01-05 10:36AM EDT55.0044.4037.3040.20-8.00-15.27%2140.00%
RIVN220617C000600002022-01-05 4:33PM EDT60.0035.0034.0536.80-10.40-22.91%5470.00%
RIVN220617C000650002022-01-05 4:27PM EDT65.0032.0030.4533.05-12.67-28.36%3680.00%
RIVN220617C000700002022-01-05 4:04PM EDT70.0028.5027.4530.15-10.50-26.92%45261,655.08%
RIVN220617C000750002022-01-05 1:43PM EDT75.0028.6824.5027.00-6.84-19.26%6341,328.91%
RIVN220617C000800002022-01-05 3:16PM EDT80.0024.5622.2023.95-7.44-23.25%5601,159.38%
RIVN220617C000850002022-01-05 3:59PM EDT85.0021.0019.4521.50-8.75-29.41%3811,034.57%
RIVN220617C000900002022-01-05 4:43PM EDT90.0019.4018.2019.40-7.60-28.15%2276970.12%
RIVN220617C000950002022-01-05 4:56PM EDT95.0016.8516.3017.65-6.42-27.59%91159905.66%
RIVN220617C001000002022-01-05 4:32PM EDT100.0015.1414.3015.60-6.44-29.84%107246838.82%
RIVN220617C001050002022-01-05 4:53PM EDT105.0013.2512.3014.20-6.05-31.35%34313787.60%
RIVN220617C001100002022-01-05 4:56PM EDT110.0011.7011.4013.30-6.30-35.00%1141,154765.72%
RIVN220617C001150002022-01-05 4:52PM EDT115.0010.8310.2011.50-3.62-25.05%461,185723.44%
RIVN220617C001200002022-01-05 4:58PM EDT120.009.359.059.90-4.60-32.97%57295685.55%
RIVN220617C001250002022-01-05 3:11PM EDT125.009.008.009.45-3.75-29.41%17233668.46%
RIVN220617C001300002022-01-05 4:05PM EDT130.008.507.207.95-3.22-27.47%671,653637.11%
RIVN220617C001350002022-01-05 4:46PM EDT135.007.156.307.40-3.37-32.03%25148619.48%
RIVN220617C001400002022-01-05 4:35PM EDT140.006.285.606.75-3.37-34.92%382,490602.78%
RIVN220617C001450002022-01-05 4:02PM EDT145.005.815.056.45-2.41-29.32%12104594.29%
RIVN220617C001500002022-01-05 4:29PM EDT150.004.904.205.45-2.95-37.58%114497566.50%
RIVN220617C001550002022-01-05 3:59PM EDT155.004.503.855.00-2.30-33.82%4103557.18%
RIVN220617C001600002022-01-05 4:02PM EDT160.004.003.804.65-2.40-37.50%12167555.18%
RIVN220617C001650002022-01-05 3:09PM EDT165.003.893.254.20-2.64-40.43%452540.43%
RIVN220617C001700002022-01-05 4:49PM EDT170.003.353.053.50-1.85-35.58%683526.66%
RIVN220617C001750002022-01-05 10:49AM EDT175.004.202.803.75-1.40-25.00%101,162531.74%
RIVN220617C001800002022-01-05 11:07AM EDT180.003.752.503.65-0.60-13.79%1190527.83%
RIVN220617C001850002022-01-05 2:53PM EDT185.002.751.863.05-1.25-31.25%340503.32%
RIVN220617C001900002022-01-05 4:26PM EDT190.002.301.862.92-1.60-41.03%1355504.59%
RIVN220617C001950002022-01-05 4:24PM EDT195.002.241.862.71-1.21-35.07%12111503.61%
RIVN220617C002000002022-01-05 3:22PM EDT200.001.981.552.20-1.20-37.74%167989485.74%
RIVN220617C002100002022-01-05 3:41PM EDT210.001.641.301.80-1.36-45.33%14090474.22%
RIVN220617C002200002022-01-05 3:41PM EDT220.001.441.061.80-1.51-51.19%3192474.02%
RIVN220617C002300002022-01-05 12:44PM EDT230.001.250.901.80-1.45-53.70%3137475.59%
RIVN220617C002400002022-01-03 4:44PM EDT240.002.030.911.670.00-1031478.03%
RIVN220617C002500002022-01-05 12:05PM EDT250.001.070.851.48-0.67-38.51%757475.20%
RIVN220617C002600002022-01-05 4:59PM EDT260.000.880.851.00-0.62-41.33%5,7886,161461.91%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN220617P000450002022-01-05 4:56PM EDT45.002.001.732.18+0.27+15.61%481990.00%
RIVN220617P000500002022-01-05 4:56PM EDT50.002.902.903.05+0.50+20.83%742320.00%
RIVN220617P000550002022-01-05 4:57PM EDT55.003.853.504.20+0.50+14.93%107210.00%
RIVN220617P000600002022-01-05 4:35PM EDT60.005.254.755.50+0.95+22.09%552150.00%
RIVN220617P000650002022-01-05 4:53PM EDT65.006.706.357.20+1.19+21.60%552120.00%
RIVN220617P000700002022-01-05 4:06PM EDT70.008.498.209.20+1.54+22.16%708780.00%
RIVN220617P000750002022-01-05 4:39PM EDT75.0010.7810.4511.00+1.88+21.12%401550.00%
RIVN220617P000800002022-01-05 4:08PM EDT80.0013.4012.7013.40+2.73+25.59%273470.00%
RIVN220617P000850002022-01-05 4:51PM EDT85.0016.2014.5516.45+3.50+27.56%142930.00%
RIVN220617P000900002022-01-05 4:59PM EDT90.0018.8416.3519.00+3.84+25.60%616200.00%
RIVN220617P000950002022-01-05 3:57PM EDT95.0021.5021.0022.20+3.12+16.97%205820.00%
RIVN220617P001000002022-01-05 4:39PM EDT100.0024.9524.2525.60+4.20+20.24%611,0880.00%
RIVN220617P001050002022-01-05 3:21PM EDT105.0027.3026.3029.25+4.90+21.87%41320.00%
RIVN220617P001100002022-01-05 10:31AM EDT110.0028.0031.0532.95+1.30+4.87%21,2260.00%
RIVN220617P001150002022-01-05 3:22PM EDT115.0034.7134.3536.85+5.25+17.82%111,2230.00%
RIVN220617P001200002022-01-05 3:35PM EDT120.0038.5938.4540.50+6.79+21.35%12870.00%
RIVN220617P001250002022-01-05 10:36AM EDT125.0042.0542.0044.45-8.25-16.40%111560.00%
RIVN220617P001300002022-01-05 3:06PM EDT130.0045.1846.9048.60+5.04+12.56%41,4460.00%
RIVN220617P001350002022-01-05 2:04PM EDT135.0049.2350.1053.50+4.43+9.89%31,5680.00%
RIVN220617P001400002022-01-05 10:36AM EDT140.0052.0055.0057.20+3.45+7.11%19250.00%
RIVN220617P001450002021-12-31 2:15PM EDT145.0051.7559.1062.150.00-11140.00%
RIVN220617P001500002022-01-05 4:05PM EDT150.0065.0063.8066.60+8.00+14.04%21070.00%
RIVN220617P001550002022-01-05 11:54AM EDT155.0065.8468.4070.75+6.24+10.47%41,0150.00%
RIVN220617P001600002021-12-16 1:55PM EDT160.0075.6572.7075.65+8.45+12.57%2700.00%
RIVN220617P001650002021-12-13 4:16PM EDT165.0065.3577.0580.400.00-1000.00%
RIVN220617P001700002022-01-05 12:34PM EDT170.0078.4082.0584.65+2.50+3.29%1760.00%
RIVN220617P001750002021-12-20 1:34PM EDT175.0092.6086.3589.400.00-11270.00%
RIVN220617P001800002021-12-21 12:34PM EDT180.0092.0091.3594.400.00-4610.00%
RIVN220617P001850002021-11-26 11:00AM EDT185.0090.0093.0096.000.00-11250.00%
RIVN220617P001900002021-12-14 10:31AM EDT190.0088.72100.50103.800.00-20160.00%
RIVN220617P001950002021-11-22 11:41AM EDT195.0094.70104.20107.100.00-47570.00%
RIVN220617P002000002021-12-20 11:53AM EDT200.00113.22110.30113.450.00-1670.00%
RIVN220617P002100002021-12-14 1:00PM EDT210.00106.70119.65123.200.00-11240.00%
RIVN220617P002200002021-12-27 2:59PM EDT220.00119.75129.50132.900.00-1150.00%
RIVN220617P002300002021-11-22 10:58AM EDT230.00120.60137.40140.400.00--680.00%
RIVN220617P002400002021-11-22 11:18AM EDT240.00130.80146.90150.400.00--800.00%
RIVN220617P002500002021-11-22 10:59AM EDT250.00138.80156.90159.600.00--140.00%
RIVN220617P002600002021-11-22 10:54AM EDT260.00147.60166.20169.400.00-15240.00%