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
Strike:17.50
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203C000175002023-01-27 3:47PM EST2023-02-032.662.462.74+1.35+103.05%200727101.95%
RIVN230217C000175002023-01-27 3:58PM EST2023-02-173.062.913.20+1.36+80.00%4255,80191.70%
RIVN230224C000175002023-01-27 3:06PM EST2023-02-243.553.053.40+1.65+86.84%26214688.96%
RIVN230303C000175002023-01-27 3:58PM EST2023-03-033.503.453.60+0.85+32.08%1078794.24%
RIVN230317C000175002023-01-27 3:53PM EST2023-03-173.853.753.90+1.18+44.19%7654,95691.75%
RIVN230616C000175002023-01-27 3:17PM EST2023-06-165.405.105.30+1.49+38.11%2511,93586.23%
RIVN230915C000175002023-01-27 3:35PM EST2023-09-156.456.206.40+1.52+30.83%1238687.06%
RIVN240119C000175002023-01-27 3:37PM EST2024-01-197.586.857.50+1.63+27.39%2102,89382.98%
RIVN250117C000175002023-01-27 3:59PM EST2025-01-179.558.809.65+1.60+20.13%661,03680.71%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203P000175002023-01-27 3:57PM EST2023-02-030.220.210.24-0.32-59.26%1,10283095.12%
RIVN230217P000175002023-01-27 3:58PM EST2023-02-170.670.650.69-0.38-36.19%6,42513,37988.09%
RIVN230224P000175002023-01-27 3:45PM EST2023-02-240.740.670.86-0.42-36.21%787181.64%
RIVN230303P000175002023-01-27 3:05PM EST2023-03-031.081.051.20-0.50-31.65%1673390.92%
RIVN230317P000175002023-01-27 3:55PM EST2023-03-171.381.331.42-0.40-22.47%1,8246,32086.96%
RIVN230616P000175002023-01-27 3:55PM EST2023-06-162.542.492.60-0.39-13.31%4795,75978.74%
RIVN230915P000175002023-01-27 1:51PM EST2023-09-153.153.303.60-0.45-12.50%1881577.64%
RIVN240119P000175002023-01-27 3:53PM EST2024-01-194.204.104.35-0.30-6.67%901,94973.80%
RIVN250117P000175002023-01-27 2:32PM EST2025-01-175.705.605.90-0.32-5.32%1141668.09%