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:55.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230217C000550002023-01-27 1:02PM EST2023-02-170.010.000.02-0.01-50.00%318153.13%
RIVN230317C000550002023-01-27 1:50PM EST2023-03-170.070.030.05+0.04+133.33%85,406117.19%
RIVN230616C000550002023-01-27 1:47PM EST2023-06-160.240.140.20+0.15+166.67%672,85184.96%
RIVN240119C000550002023-01-27 3:59PM EST2024-01-190.890.820.96+0.32+56.14%911,12074.71%
RIVN250117C000550002023-01-27 3:35PM EST2025-01-173.052.392.87+1.14+59.69%769073.02%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIVN230317P000550002022-11-21 11:12AM EST2023-03-1725.5733.9034.100.00-100.00%
RIVN230616P000550002022-12-22 3:37PM EST2023-06-1635.3638.6538.900.00-144187.26%
RIVN240119P000550002023-01-27 3:12PM EST2024-01-1934.9035.0535.65-3.90-10.05%61354.00%
RIVN250117P000550002023-01-19 11:36AM EST2025-01-1739.6035.5036.050.00-247752.59%