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:35.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230210C000350002023-01-27 1:15PM EST2023-02-100.030.050.13-0.02-40.00%1310153.91%
RIVN230217C000350002023-01-27 3:48PM EST2023-02-170.080.030.08+0.05+166.67%58736115.63%
RIVN230317C000350002023-01-27 3:56PM EST2023-03-170.230.220.24+0.13+130.00%8378,95698.24%
RIVN230616C000350002023-01-27 3:57PM EST2023-06-160.830.780.90+0.41+97.62%2717,67681.25%
RIVN240119C000350002023-01-27 3:59PM EST2024-01-192.592.282.58+0.91+54.17%13025,14575.46%
RIVN250117C000350002023-01-27 3:34PM EST2025-01-175.104.005.00+1.25+32.47%283,20672.22%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230217P000350002023-01-06 10:45AM EST2023-02-1718.8015.1015.300.00-10106.25%
RIVN230317P000350002023-01-24 11:21AM EST2023-03-1716.8515.1015.400.00-39880.66%
RIVN230616P000350002023-01-27 3:36PM EST2023-06-1615.3415.3515.75-1.71-10.03%41,00765.33%
RIVN240119P000350002023-01-27 2:47PM EST2024-01-1916.3816.2016.85-1.32-7.46%11,12359.77%
RIVN250117P000350002023-01-27 1:11PM EST2025-01-1717.9016.9518.85-0.51-2.77%216956.04%