Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203C00025000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.17 | 0.15 | 0.19 | +0.13 | +325.00% | 2,537 | 199 | 126.56% |
| RIVN230210C00025000 | 2023-01-27 3:46PM EST | 2023-02-10 | 0.29 | 0.25 | 0.30 | +0.20 | +222.22% | 2,409 | 357 | 102.54% |
| RIVN230217C00025000 | 2023-01-27 3:53PM EST | 2023-02-17 | 0.40 | 0.36 | 0.42 | +0.29 | +263.64% | 5,092 | 5,949 | 93.55% |
| RIVN230224C00025000 | 2023-01-27 3:58PM EST | 2023-02-24 | 0.50 | 0.43 | 0.54 | +0.33 | +194.12% | 66 | 105 | 87.40% |
| RIVN230303C00025000 | 2023-01-27 3:58PM EST | 2023-03-03 | 0.80 | 0.73 | 0.99 | +0.48 | +150.00% | 479 | 421 | 97.95% |
| RIVN230317C00025000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.99 | 0.93 | 1.04 | +0.51 | +106.25% | 2,857 | 11,019 | 87.94% |
| RIVN230616C00025000 | 2023-01-27 3:57PM EST | 2023-06-16 | 2.30 | 2.21 | 2.41 | +0.90 | +64.29% | 706 | 2,493 | 81.05% |
| RIVN230915C00025000 | 2023-01-27 3:05PM EST | 2023-09-15 | 3.55 | 3.00 | 3.55 | +1.25 | +54.35% | 55 | 540 | 78.56% |
| RIVN240119C00025000 | 2023-01-27 3:57PM EST | 2024-01-19 | 4.55 | 4.50 | 4.60 | +1.17 | +34.62% | 456 | 2,125 | 79.52% |
| RIVN250117C00025000 | 2023-01-27 3:54PM EST | 2025-01-17 | 7.01 | 7.00 | 7.25 | +1.01 | +16.83% | 32 | 632 | 79.81% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230203P00025000 | 2023-01-27 3:15PM EST | 2023-02-03 | 5.10 | 5.25 | 5.65 | -1.55 | -23.31% | 4 | 46 | 145.70% |
| RIVN230210P00025000 | 2023-01-27 1:50PM EST | 2023-02-10 | 4.55 | 5.30 | 5.65 | -3.60 | -44.17% | 2 | 6 | 105.86% |
| RIVN230217P00025000 | 2023-01-27 3:31PM EST | 2023-02-17 | 5.20 | 5.35 | 5.60 | -1.80 | -25.71% | 27 | 285 | 86.52% |
| RIVN230224P00025000 | 2023-01-12 10:21AM EST | 2023-02-24 | 7.95 | 5.40 | 5.70 | 0.00 | - | - | 10 | 80.37% |
| RIVN230303P00025000 | 2023-01-25 3:42PM EST | 2023-03-03 | 6.67 | 5.65 | 6.10 | 0.00 | - | 1 | 3 | 90.23% |
| RIVN230317P00025000 | 2023-01-27 3:58PM EST | 2023-03-17 | 6.01 | 5.90 | 6.15 | -1.26 | -17.33% | 40 | 2,135 | 82.62% |
| RIVN230616P00025000 | 2023-01-27 3:41PM EST | 2023-06-16 | 6.93 | 6.85 | 7.20 | -0.92 | -11.72% | 46 | 2,545 | 71.48% |
| RIVN230915P00025000 | 2023-01-27 12:22PM EST | 2023-09-15 | 7.92 | 7.70 | 8.10 | -0.65 | -7.58% | 1 | 3 | 69.90% |
| RIVN240119P00025000 | 2023-01-27 2:10PM EST | 2024-01-19 | 8.55 | 8.60 | 8.90 | -0.80 | -8.56% | 17 | 1,683 | 67.14% |
| RIVN250117P00025000 | 2023-01-27 1:15PM EST | 2025-01-17 | 10.29 | 9.70 | 11.10 | 0.00 | - | 4 | 187 | 62.17% |
© 2023 Yahoo. All rights reserved.
