UK Markets close in 36 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.46-0.81 (-3.08%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN230120C000450002022-01-05 4:40PM EDT45.0051.2948.5552.90-12.96-20.17%13180.00%
RIVN230120C000500002022-01-05 12:44PM EDT50.0051.5045.7049.15-7.75-13.08%5100.00%
RIVN230120C000550002022-01-05 4:22PM EDT55.0044.0042.1546.15-11.00-20.00%31000.00%
RIVN230120C000600002022-01-05 2:29PM EDT60.0043.4839.2043.15-5.02-10.35%4540.00%
RIVN230120C000650002022-01-05 4:48PM EDT65.0039.0036.6040.50-10.50-21.21%2240.00%
RIVN230120C000700002022-01-05 3:58PM EDT70.0037.5035.1038.00-7.11-15.94%121220.00%
RIVN230120C000750002022-01-05 3:52PM EDT75.0035.1032.0035.80-8.90-20.23%31010.00%
RIVN230120C000800002022-01-05 12:49PM EDT80.0035.0029.7033.40-7.00-16.67%41440.00%
RIVN230120C000850002022-01-05 10:36AM EDT85.0034.5028.5031.75-6.72-16.30%1470.00%
RIVN230120C000900002022-01-05 4:57PM EDT90.0028.5026.2029.55-8.50-22.97%291450.00%
RIVN230120C000950002022-01-05 4:58PM EDT95.0026.8426.0027.70-7.49-21.82%1241110.00%
RIVN230120C001000002022-01-05 4:41PM EDT100.0025.6024.2526.15-6.90-21.23%115471744.53%
RIVN230120C001050002022-01-05 4:41PM EDT105.0023.0022.1524.85-7.30-24.09%67111549.02%
RIVN230120C001100002022-01-05 4:54PM EDT110.0022.0020.0523.35-7.03-24.22%9241474.41%
RIVN230120C001150002022-01-05 2:34PM EDT115.0020.8019.5522.50-6.60-24.09%10162455.66%
RIVN230120C001200002022-01-05 3:43PM EDT120.0020.5017.1020.85-5.50-21.15%35278406.40%
RIVN230120C001250002022-01-05 2:15PM EDT125.0019.5316.2020.50-4.74-19.53%14160395.41%
RIVN230120C001300002022-01-05 3:22PM EDT130.0018.0016.4019.35-6.05-25.16%15192388.09%
RIVN230120C001350002022-01-05 4:45PM EDT135.0017.0014.6517.95-4.77-21.91%2382361.33%
RIVN230120C001400002022-01-05 4:11PM EDT140.0015.0014.6016.90-5.10-25.37%82855354.08%
RIVN230120C001450002022-01-05 2:57PM EDT145.0015.7013.2016.20-3.40-17.80%4159339.21%
RIVN230120C001500002022-01-05 3:59PM EDT150.0014.0013.1015.10-4.20-23.08%7511331.91%
RIVN230120C001550002022-01-05 4:02PM EDT155.0013.2012.0014.65-4.33-24.70%545322.27%
RIVN230120C001600002022-01-05 4:56PM EDT160.0012.4612.0513.70-2.19-14.95%12162317.58%
RIVN230120C001650002022-01-05 2:36PM EDT165.0012.3510.3013.55-5.15-29.43%1089305.96%
RIVN230120C001700002022-01-05 3:00PM EDT170.0011.989.4012.65-2.87-19.33%1617295.31%
RIVN230120C001750002022-01-05 1:54PM EDT175.0011.258.9512.60-4.35-27.88%585293.58%
RIVN230120C001800002022-01-05 2:33PM EDT180.0010.508.7512.35-3.05-22.51%5170292.16%
RIVN230120C001850002022-01-03 10:53AM EDT185.0012.808.2511.300.00-237283.37%
RIVN230120C001900002022-01-05 2:59PM EDT190.009.628.2010.30-2.38-19.83%137277.93%
RIVN230120C001950002021-12-31 1:43PM EDT195.0011.718.109.900.00-146276.10%
RIVN230120C002000002022-01-05 4:40PM EDT200.008.507.609.45-2.30-21.30%59404271.26%
RIVN230120C002100002022-01-05 3:46PM EDT210.007.456.108.80-2.25-23.20%7427259.81%
RIVN230120C002200002022-01-05 4:58PM EDT220.007.116.008.25-2.89-28.90%740799258.06%
RIVN230120C002300002022-01-05 11:42AM EDT230.006.685.207.15-1.71-20.38%324247.73%
RIVN230120C002400002022-01-05 4:25PM EDT240.006.104.807.00-1.30-17.57%310246.27%
RIVN230120C002500002022-01-05 12:47PM EDT250.005.454.556.65-1.17-17.67%688244.29%
RIVN230120C002600002022-01-05 4:30PM EDT260.005.004.505.20-1.25-20.00%191,128235.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN230120P000450002022-01-05 4:45PM EDT45.005.615.005.60+0.55+10.87%371980.00%
RIVN230120P000500002022-01-05 4:11PM EDT50.006.956.807.50+0.60+9.45%8870.00%
RIVN230120P000550002022-01-05 2:20PM EDT55.008.548.459.20+0.44+5.43%45380.00%
RIVN230120P000600002022-01-05 4:35PM EDT60.0011.3010.6511.45+1.80+18.95%281420.00%
RIVN230120P000650002022-01-05 4:51PM EDT65.0013.7011.4014.00+1.65+13.69%911580.00%
RIVN230120P000700002022-01-05 4:59PM EDT70.0016.0015.9516.50+1.51+10.42%713,3250.00%
RIVN230120P000750002022-01-05 4:40PM EDT75.0018.9017.8519.00+2.55+15.60%123020.00%
RIVN230120P000800002022-01-05 4:51PM EDT80.0022.2421.2022.50+3.56+19.06%371710.00%
RIVN230120P000850002022-01-05 3:55PM EDT85.0024.2023.9525.00+2.30+10.50%41150.00%
RIVN230120P000900002022-01-05 4:56PM EDT90.0028.0227.7028.55+3.31+13.40%1373520.00%
RIVN230120P000950002022-01-05 4:27PM EDT95.0031.3030.4532.25+4.30+15.93%182690.00%
RIVN230120P001000002022-01-05 4:56PM EDT100.0035.1533.7035.55+4.19+13.53%551,9350.00%
RIVN230120P001050002022-01-04 2:53PM EDT105.0034.5137.0539.100.00-17970.00%
RIVN230120P001100002022-01-05 1:59PM EDT110.0040.6539.7542.85+3.27+8.75%22640.00%
RIVN230120P001150002022-01-05 3:06PM EDT115.0043.1843.3046.50-1.82-4.04%22440.00%
RIVN230120P001200002022-01-05 4:46PM EDT120.0048.7247.7050.70+2.97+6.49%81060.00%
RIVN230120P001250002022-01-05 11:02AM EDT125.0049.1051.5054.30-6.90-12.32%1230.00%
RIVN230120P001300002021-12-22 10:30AM EDT130.0058.6755.3058.550.00-122860.00%
RIVN230120P001350002021-12-17 4:28PM EDT135.0063.0459.2062.800.00-10430.00%
RIVN230120P001400002021-12-29 12:29PM EDT140.0064.5063.5566.200.00-1700.00%
RIVN230120P001450002021-12-17 2:23PM EDT145.0072.0067.1071.200.00-1100.00%
RIVN230120P001500002021-12-31 2:32PM EDT150.0066.6071.4074.600.00-1720.00%
RIVN230120P001550002021-12-31 4:27PM EDT155.0071.2076.1079.150.00-140.00%
RIVN230120P001600002022-01-04 12:03PM EDT160.0076.3080.3583.050.00-12890.00%
RIVN230120P001650002021-12-17 1:36PM EDT165.0089.0084.7587.600.00-3240.00%
RIVN230120P001700002021-12-30 2:38PM EDT170.0083.0088.8092.150.00-14430.00%
RIVN230120P001750002021-11-18 10:32AM EDT175.0079.7595.0098.900.00--10.00%
RIVN230120P001800002021-12-21 12:34PM EDT180.00101.2097.00101.500.00-4520.00%
RIVN230120P001850002021-12-20 4:09PM EDT185.00108.94102.00106.000.00-10110.00%
RIVN230120P001900002021-12-13 12:35PM EDT190.0098.00106.00111.000.00-1450.00%
RIVN230120P001950002021-11-16 4:37PM EDT195.0090.10105.50110.000.00--10.00%
RIVN230120P002000002022-01-03 3:23PM EDT200.00107.60115.70119.400.00-12290.00%
RIVN230120P002100002021-12-13 4:07PM EDT210.00115.33124.80128.900.00-310.00%
RIVN230120P002200002022-01-05 11:41AM EDT220.00132.72134.15138.20-3.28-2.41%1110.00%
RIVN230120P002300002021-12-20 2:25PM EDT230.00150.60143.60148.000.00--260.00%
RIVN230120P002400002021-12-13 3:00PM EDT240.00142.20153.10156.900.00-100.00%
RIVN230120P002500002022-01-05 11:41AM EDT250.00160.72162.60166.90-2.17-1.33%130.00%
RIVN230120P002600002021-12-20 2:25PM EDT260.00178.40172.05176.400.00-58290.00%