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:25.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203C000250002023-01-27 3:58PM EST2023-02-030.170.150.19+0.13+325.00%2,537199126.56%
RIVN230210C000250002023-01-27 3:46PM EST2023-02-100.290.250.30+0.20+222.22%2,409357102.54%
RIVN230217C000250002023-01-27 3:53PM EST2023-02-170.400.360.42+0.29+263.64%5,0925,94993.55%
RIVN230224C000250002023-01-27 3:58PM EST2023-02-240.500.430.54+0.33+194.12%6610587.40%
RIVN230303C000250002023-01-27 3:58PM EST2023-03-030.800.730.99+0.48+150.00%47942197.95%
RIVN230317C000250002023-01-27 3:59PM EST2023-03-170.990.931.04+0.51+106.25%2,85711,01987.94%
RIVN230616C000250002023-01-27 3:57PM EST2023-06-162.302.212.41+0.90+64.29%7062,49381.05%
RIVN230915C000250002023-01-27 3:05PM EST2023-09-153.553.003.55+1.25+54.35%5554078.56%
RIVN240119C000250002023-01-27 3:57PM EST2024-01-194.554.504.60+1.17+34.62%4562,12579.52%
RIVN250117C000250002023-01-27 3:54PM EST2025-01-177.017.007.25+1.01+16.83%3263279.81%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230203P000250002023-01-27 3:15PM EST2023-02-035.105.255.65-1.55-23.31%446145.70%
RIVN230210P000250002023-01-27 1:50PM EST2023-02-104.555.305.65-3.60-44.17%26105.86%
RIVN230217P000250002023-01-27 3:31PM EST2023-02-175.205.355.60-1.80-25.71%2728586.52%
RIVN230224P000250002023-01-12 10:21AM EST2023-02-247.955.405.700.00--1080.37%
RIVN230303P000250002023-01-25 3:42PM EST2023-03-036.675.656.100.00-1390.23%
RIVN230317P000250002023-01-27 3:58PM EST2023-03-176.015.906.15-1.26-17.33%402,13582.62%
RIVN230616P000250002023-01-27 3:41PM EST2023-06-166.936.857.20-0.92-11.72%462,54571.48%
RIVN230915P000250002023-01-27 12:22PM EST2023-09-157.927.708.10-0.65-7.58%1369.90%
RIVN240119P000250002023-01-27 2:10PM EST2024-01-198.558.608.90-0.80-8.56%171,68367.14%
RIVN250117P000250002023-01-27 1:15PM EST2025-01-1710.299.7011.100.00-418762.17%