Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230210C00035000 | 2023-01-27 1:15PM EST | 2023-02-10 | 0.03 | 0.05 | 0.13 | -0.02 | -40.00% | 13 | 10 | 153.91% |
| RIVN230217C00035000 | 2023-01-27 3:48PM EST | 2023-02-17 | 0.08 | 0.03 | 0.08 | +0.05 | +166.67% | 58 | 736 | 115.63% |
| RIVN230317C00035000 | 2023-01-27 3:56PM EST | 2023-03-17 | 0.23 | 0.22 | 0.24 | +0.13 | +130.00% | 837 | 8,956 | 98.24% |
| RIVN230616C00035000 | 2023-01-27 3:57PM EST | 2023-06-16 | 0.83 | 0.78 | 0.90 | +0.41 | +97.62% | 271 | 7,676 | 81.25% |
| RIVN240119C00035000 | 2023-01-27 3:59PM EST | 2024-01-19 | 2.59 | 2.28 | 2.58 | +0.91 | +54.17% | 130 | 25,145 | 75.46% |
| RIVN250117C00035000 | 2023-01-27 3:34PM EST | 2025-01-17 | 5.10 | 4.00 | 5.00 | +1.25 | +32.47% | 28 | 3,206 | 72.22% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230217P00035000 | 2023-01-06 10:45AM EST | 2023-02-17 | 18.80 | 15.10 | 15.30 | 0.00 | - | 1 | 0 | 106.25% |
| RIVN230317P00035000 | 2023-01-24 11:21AM EST | 2023-03-17 | 16.85 | 15.10 | 15.40 | 0.00 | - | 3 | 98 | 80.66% |
| RIVN230616P00035000 | 2023-01-27 3:36PM EST | 2023-06-16 | 15.34 | 15.35 | 15.75 | -1.71 | -10.03% | 4 | 1,007 | 65.33% |
| RIVN240119P00035000 | 2023-01-27 2:47PM EST | 2024-01-19 | 16.38 | 16.20 | 16.85 | -1.32 | -7.46% | 1 | 1,123 | 59.77% |
| RIVN250117P00035000 | 2023-01-27 1:11PM EST | 2025-01-17 | 17.90 | 16.95 | 18.85 | -0.51 | -2.77% | 2 | 169 | 56.04% |
© 2023 Yahoo. All rights reserved.
