Canada Markets open in 1 hr 16 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.53-0.18 (-0.61%)
At close: 01:00PM EST
29.22 -0.31 (-1.05%)
Pre-Market: 08:14AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN221216C000100002022-08-11 10:01AM EST10.0029.5328.4029.05+3.02+11.39%1311,732.03%
RIVN221216C000125002022-07-06 8:33AM EST12.5016.9023.7524.200.00--5903.13%
RIVN221216C000175002022-08-08 8:59AM EST17.5021.4021.6021.900.00--8,776820.90%
RIVN221216C000200002022-08-10 2:09PM EST20.0017.9019.4019.60-0.86-4.58%-202709.57%
RIVN221216C000225002022-08-08 1:49PM EST22.5016.5817.2017.500.00-1275624.61%
RIVN221216C000250002022-08-11 11:47AM EST25.0015.3515.3015.55+1.75+12.87%11742562.89%
RIVN221216C000300002022-08-11 12:39PM EST30.0011.9011.6011.85+1.87+18.64%81,545461.91%
RIVN221216C000350002022-08-11 12:56PM EST35.008.708.608.80+1.47+20.33%1483,641396.19%
RIVN221216C000400002022-08-11 12:58PM EST40.006.406.106.35+1.45+29.29%3638,997348.14%
RIVN221216C000450002022-08-11 12:54PM EST45.004.324.354.50+0.97+28.96%21010,300317.19%
RIVN221216C000500002022-08-11 1:23PM EST50.003.153.003.15+0.80+34.04%321,151293.85%
RIVN221216C000550002022-08-11 12:35PM EST55.001.992.052.18+0.46+30.07%161,118276.76%
RIVN221216C000600002022-08-11 11:32AM EST60.001.321.391.53+0.25+23.36%301,815264.75%
RIVN221216C000650002022-08-11 12:45PM EST65.001.010.951.08+0.29+40.28%23505256.06%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN221216P000100002022-08-11 10:28AM EST10.000.110.110.12-0.01-8.33%6179253.91%
RIVN221216P000125002022-08-11 12:11PM EST12.500.210.170.23-0.16-43.24%1251,114228.13%
RIVN221216P000150002022-08-11 12:05PM EST15.000.350.290.35-0.06-14.63%62,280205.27%
RIVN221216P000175002022-08-11 11:17AM EST17.500.540.540.58-0.09-14.29%1151,465192.38%
RIVN221216P000200002022-08-11 11:07AM EST20.000.820.800.85-0.15-15.46%713,021174.22%
RIVN221216P000225002022-08-11 9:00AM EST22.501.141.161.21-0.23-16.79%201,330157.23%
RIVN221216P000250002022-08-11 11:19AM EST25.001.651.631.69-0.25-13.16%43969140.53%
RIVN221216P000300002022-08-11 12:10PM EST30.002.952.933.05-0.50-14.49%2581,855101.66%
RIVN221216P000350002022-08-11 10:31AM EST35.004.504.804.90-1.10-19.64%178990.00%
RIVN221216P000400002022-08-11 12:56PM EST40.007.317.307.45-0.69-8.62%509360.00%
RIVN221216P000450002022-08-11 11:45AM EST45.0010.4010.4010.60-0.57-5.20%402720.00%
RIVN221216P000500002022-08-11 1:03PM EST50.0014.0014.0014.35-0.15-1.06%41880.00%
RIVN221216P000550002022-08-10 10:39AM EST55.0018.8418.0518.35+0.19+1.02%14830.00%
RIVN221216P000600002022-08-11 11:41AM EST60.0022.2922.4022.75-2.71-10.84%261200.00%
RIVN221216P000650002022-08-04 10:11AM EST65.0029.1026.9027.550.00--90.00%