Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203C00017500 | 2023-01-27 3:47PM EST | 2023-02-03 | 2.66 | 2.46 | 2.74 | +1.35 | +103.05% | 200 | 727 | 101.95% |
| RIVN230217C00017500 | 2023-01-27 3:58PM EST | 2023-02-17 | 3.06 | 2.91 | 3.20 | +1.36 | +80.00% | 425 | 5,801 | 91.70% |
| RIVN230224C00017500 | 2023-01-27 3:06PM EST | 2023-02-24 | 3.55 | 3.05 | 3.40 | +1.65 | +86.84% | 262 | 146 | 88.96% |
| RIVN230303C00017500 | 2023-01-27 3:58PM EST | 2023-03-03 | 3.50 | 3.45 | 3.60 | +0.85 | +32.08% | 10 | 787 | 94.24% |
| RIVN230317C00017500 | 2023-01-27 3:53PM EST | 2023-03-17 | 3.85 | 3.75 | 3.90 | +1.18 | +44.19% | 765 | 4,956 | 91.75% |
| RIVN230616C00017500 | 2023-01-27 3:17PM EST | 2023-06-16 | 5.40 | 5.10 | 5.30 | +1.49 | +38.11% | 251 | 1,935 | 86.23% |
| RIVN230915C00017500 | 2023-01-27 3:35PM EST | 2023-09-15 | 6.45 | 6.20 | 6.40 | +1.52 | +30.83% | 123 | 86 | 87.06% |
| RIVN240119C00017500 | 2023-01-27 3:37PM EST | 2024-01-19 | 7.58 | 6.85 | 7.50 | +1.63 | +27.39% | 210 | 2,893 | 82.98% |
| RIVN250117C00017500 | 2023-01-27 3:59PM EST | 2025-01-17 | 9.55 | 8.80 | 9.65 | +1.60 | +20.13% | 66 | 1,036 | 80.71% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203P00017500 | 2023-01-27 3:57PM EST | 2023-02-03 | 0.22 | 0.21 | 0.24 | -0.32 | -59.26% | 1,102 | 830 | 95.12% |
| RIVN230217P00017500 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.67 | 0.65 | 0.69 | -0.38 | -36.19% | 6,425 | 13,379 | 88.09% |
| RIVN230224P00017500 | 2023-01-27 3:45PM EST | 2023-02-24 | 0.74 | 0.67 | 0.86 | -0.42 | -36.21% | 78 | 71 | 81.64% |
| RIVN230303P00017500 | 2023-01-27 3:05PM EST | 2023-03-03 | 1.08 | 1.05 | 1.20 | -0.50 | -31.65% | 167 | 33 | 90.92% |
| RIVN230317P00017500 | 2023-01-27 3:55PM EST | 2023-03-17 | 1.38 | 1.33 | 1.42 | -0.40 | -22.47% | 1,824 | 6,320 | 86.96% |
| RIVN230616P00017500 | 2023-01-27 3:55PM EST | 2023-06-16 | 2.54 | 2.49 | 2.60 | -0.39 | -13.31% | 479 | 5,759 | 78.74% |
| RIVN230915P00017500 | 2023-01-27 1:51PM EST | 2023-09-15 | 3.15 | 3.30 | 3.60 | -0.45 | -12.50% | 188 | 15 | 77.64% |
| RIVN240119P00017500 | 2023-01-27 3:53PM EST | 2024-01-19 | 4.20 | 4.10 | 4.35 | -0.30 | -6.67% | 90 | 1,949 | 73.80% |
| RIVN250117P00017500 | 2023-01-27 2:32PM EST | 2025-01-17 | 5.70 | 5.60 | 5.90 | -0.32 | -5.32% | 11 | 416 | 68.09% |
© 2023 Yahoo. All rights reserved.
