Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230120C00045000 | 2022-01-05 4:40PM EDT | 45.00 | 51.29 | 48.55 | 52.90 | -12.96 | -20.17% | 13 | 18 | 0.00% |
| RIVN230120C00050000 | 2022-01-05 12:44PM EDT | 50.00 | 51.50 | 45.70 | 49.15 | -7.75 | -13.08% | 5 | 10 | 0.00% |
| RIVN230120C00055000 | 2022-01-05 4:22PM EDT | 55.00 | 44.00 | 42.15 | 46.15 | -11.00 | -20.00% | 3 | 100 | 0.00% |
| RIVN230120C00060000 | 2022-01-05 2:29PM EDT | 60.00 | 43.48 | 39.20 | 43.15 | -5.02 | -10.35% | 4 | 54 | 0.00% |
| RIVN230120C00065000 | 2022-01-05 4:48PM EDT | 65.00 | 39.00 | 36.60 | 40.50 | -10.50 | -21.21% | 2 | 24 | 0.00% |
| RIVN230120C00070000 | 2022-01-05 3:58PM EDT | 70.00 | 37.50 | 35.10 | 38.00 | -7.11 | -15.94% | 12 | 122 | 0.00% |
| RIVN230120C00075000 | 2022-01-05 3:52PM EDT | 75.00 | 35.10 | 32.00 | 35.80 | -8.90 | -20.23% | 3 | 101 | 0.00% |
| RIVN230120C00080000 | 2022-01-05 12:49PM EDT | 80.00 | 35.00 | 29.70 | 33.40 | -7.00 | -16.67% | 4 | 144 | 0.00% |
| RIVN230120C00085000 | 2022-01-05 10:36AM EDT | 85.00 | 34.50 | 28.50 | 31.75 | -6.72 | -16.30% | 1 | 47 | 0.00% |
| RIVN230120C00090000 | 2022-01-05 4:57PM EDT | 90.00 | 28.50 | 26.20 | 29.55 | -8.50 | -22.97% | 29 | 145 | 0.00% |
| RIVN230120C00095000 | 2022-01-05 4:58PM EDT | 95.00 | 26.84 | 26.00 | 27.70 | -7.49 | -21.82% | 124 | 111 | 0.00% |
| RIVN230120C00100000 | 2022-01-05 4:41PM EDT | 100.00 | 25.60 | 24.25 | 26.15 | -6.90 | -21.23% | 115 | 471 | 744.53% |
| RIVN230120C00105000 | 2022-01-05 4:41PM EDT | 105.00 | 23.00 | 22.15 | 24.85 | -7.30 | -24.09% | 67 | 111 | 549.02% |
| RIVN230120C00110000 | 2022-01-05 4:54PM EDT | 110.00 | 22.00 | 20.05 | 23.35 | -7.03 | -24.22% | 9 | 241 | 474.41% |
| RIVN230120C00115000 | 2022-01-05 2:34PM EDT | 115.00 | 20.80 | 19.55 | 22.50 | -6.60 | -24.09% | 10 | 162 | 455.66% |
| RIVN230120C00120000 | 2022-01-05 3:43PM EDT | 120.00 | 20.50 | 17.10 | 20.85 | -5.50 | -21.15% | 35 | 278 | 406.40% |
| RIVN230120C00125000 | 2022-01-05 2:15PM EDT | 125.00 | 19.53 | 16.20 | 20.50 | -4.74 | -19.53% | 14 | 160 | 395.41% |
| RIVN230120C00130000 | 2022-01-05 3:22PM EDT | 130.00 | 18.00 | 16.40 | 19.35 | -6.05 | -25.16% | 15 | 192 | 388.09% |
| RIVN230120C00135000 | 2022-01-05 4:45PM EDT | 135.00 | 17.00 | 14.65 | 17.95 | -4.77 | -21.91% | 23 | 82 | 361.33% |
| RIVN230120C00140000 | 2022-01-05 4:11PM EDT | 140.00 | 15.00 | 14.60 | 16.90 | -5.10 | -25.37% | 82 | 855 | 354.08% |
| RIVN230120C00145000 | 2022-01-05 2:57PM EDT | 145.00 | 15.70 | 13.20 | 16.20 | -3.40 | -17.80% | 4 | 159 | 339.21% |
| RIVN230120C00150000 | 2022-01-05 3:59PM EDT | 150.00 | 14.00 | 13.10 | 15.10 | -4.20 | -23.08% | 7 | 511 | 331.91% |
| RIVN230120C00155000 | 2022-01-05 4:02PM EDT | 155.00 | 13.20 | 12.00 | 14.65 | -4.33 | -24.70% | 5 | 45 | 322.27% |
| RIVN230120C00160000 | 2022-01-05 4:56PM EDT | 160.00 | 12.46 | 12.05 | 13.70 | -2.19 | -14.95% | 12 | 162 | 317.58% |
| RIVN230120C00165000 | 2022-01-05 2:36PM EDT | 165.00 | 12.35 | 10.30 | 13.55 | -5.15 | -29.43% | 10 | 89 | 305.96% |
| RIVN230120C00170000 | 2022-01-05 3:00PM EDT | 170.00 | 11.98 | 9.40 | 12.65 | -2.87 | -19.33% | 1 | 617 | 295.31% |
| RIVN230120C00175000 | 2022-01-05 1:54PM EDT | 175.00 | 11.25 | 8.95 | 12.60 | -4.35 | -27.88% | 5 | 85 | 293.58% |
| RIVN230120C00180000 | 2022-01-05 2:33PM EDT | 180.00 | 10.50 | 8.75 | 12.35 | -3.05 | -22.51% | 5 | 170 | 292.16% |
| RIVN230120C00185000 | 2022-01-03 10:53AM EDT | 185.00 | 12.80 | 8.25 | 11.30 | 0.00 | - | 2 | 37 | 283.37% |
| RIVN230120C00190000 | 2022-01-05 2:59PM EDT | 190.00 | 9.62 | 8.20 | 10.30 | -2.38 | -19.83% | 1 | 37 | 277.93% |
| RIVN230120C00195000 | 2021-12-31 1:43PM EDT | 195.00 | 11.71 | 8.10 | 9.90 | 0.00 | - | 1 | 46 | 276.10% |
| RIVN230120C00200000 | 2022-01-05 4:40PM EDT | 200.00 | 8.50 | 7.60 | 9.45 | -2.30 | -21.30% | 59 | 404 | 271.26% |
| RIVN230120C00210000 | 2022-01-05 3:46PM EDT | 210.00 | 7.45 | 6.10 | 8.80 | -2.25 | -23.20% | 74 | 27 | 259.81% |
| RIVN230120C00220000 | 2022-01-05 4:58PM EDT | 220.00 | 7.11 | 6.00 | 8.25 | -2.89 | -28.90% | 740 | 799 | 258.06% |
| RIVN230120C00230000 | 2022-01-05 11:42AM EDT | 230.00 | 6.68 | 5.20 | 7.15 | -1.71 | -20.38% | 3 | 24 | 247.73% |
| RIVN230120C00240000 | 2022-01-05 4:25PM EDT | 240.00 | 6.10 | 4.80 | 7.00 | -1.30 | -17.57% | 3 | 10 | 246.27% |
| RIVN230120C00250000 | 2022-01-05 12:47PM EDT | 250.00 | 5.45 | 4.55 | 6.65 | -1.17 | -17.67% | 6 | 88 | 244.29% |
| RIVN230120C00260000 | 2022-01-05 4:30PM EDT | 260.00 | 5.00 | 4.50 | 5.20 | -1.25 | -20.00% | 19 | 1,128 | 235.77% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230120P00045000 | 2022-01-05 4:45PM EDT | 45.00 | 5.61 | 5.00 | 5.60 | +0.55 | +10.87% | 37 | 198 | 0.00% |
| RIVN230120P00050000 | 2022-01-05 4:11PM EDT | 50.00 | 6.95 | 6.80 | 7.50 | +0.60 | +9.45% | 8 | 87 | 0.00% |
| RIVN230120P00055000 | 2022-01-05 2:20PM EDT | 55.00 | 8.54 | 8.45 | 9.20 | +0.44 | +5.43% | 4 | 538 | 0.00% |
| RIVN230120P00060000 | 2022-01-05 4:35PM EDT | 60.00 | 11.30 | 10.65 | 11.45 | +1.80 | +18.95% | 28 | 142 | 0.00% |
| RIVN230120P00065000 | 2022-01-05 4:51PM EDT | 65.00 | 13.70 | 11.40 | 14.00 | +1.65 | +13.69% | 91 | 158 | 0.00% |
| RIVN230120P00070000 | 2022-01-05 4:59PM EDT | 70.00 | 16.00 | 15.95 | 16.50 | +1.51 | +10.42% | 71 | 3,325 | 0.00% |
| RIVN230120P00075000 | 2022-01-05 4:40PM EDT | 75.00 | 18.90 | 17.85 | 19.00 | +2.55 | +15.60% | 12 | 302 | 0.00% |
| RIVN230120P00080000 | 2022-01-05 4:51PM EDT | 80.00 | 22.24 | 21.20 | 22.50 | +3.56 | +19.06% | 37 | 171 | 0.00% |
| RIVN230120P00085000 | 2022-01-05 3:55PM EDT | 85.00 | 24.20 | 23.95 | 25.00 | +2.30 | +10.50% | 4 | 115 | 0.00% |
| RIVN230120P00090000 | 2022-01-05 4:56PM EDT | 90.00 | 28.02 | 27.70 | 28.55 | +3.31 | +13.40% | 137 | 352 | 0.00% |
| RIVN230120P00095000 | 2022-01-05 4:27PM EDT | 95.00 | 31.30 | 30.45 | 32.25 | +4.30 | +15.93% | 18 | 269 | 0.00% |
| RIVN230120P00100000 | 2022-01-05 4:56PM EDT | 100.00 | 35.15 | 33.70 | 35.55 | +4.19 | +13.53% | 55 | 1,935 | 0.00% |
| RIVN230120P00105000 | 2022-01-04 2:53PM EDT | 105.00 | 34.51 | 37.05 | 39.10 | 0.00 | - | 17 | 97 | 0.00% |
| RIVN230120P00110000 | 2022-01-05 1:59PM EDT | 110.00 | 40.65 | 39.75 | 42.85 | +3.27 | +8.75% | 2 | 264 | 0.00% |
| RIVN230120P00115000 | 2022-01-05 3:06PM EDT | 115.00 | 43.18 | 43.30 | 46.50 | -1.82 | -4.04% | 2 | 244 | 0.00% |
| RIVN230120P00120000 | 2022-01-05 4:46PM EDT | 120.00 | 48.72 | 47.70 | 50.70 | +2.97 | +6.49% | 8 | 106 | 0.00% |
| RIVN230120P00125000 | 2022-01-05 11:02AM EDT | 125.00 | 49.10 | 51.50 | 54.30 | -6.90 | -12.32% | 1 | 23 | 0.00% |
| RIVN230120P00130000 | 2021-12-22 10:30AM EDT | 130.00 | 58.67 | 55.30 | 58.55 | 0.00 | - | 12 | 286 | 0.00% |
| RIVN230120P00135000 | 2021-12-17 4:28PM EDT | 135.00 | 63.04 | 59.20 | 62.80 | 0.00 | - | 10 | 43 | 0.00% |
| RIVN230120P00140000 | 2021-12-29 12:29PM EDT | 140.00 | 64.50 | 63.55 | 66.20 | 0.00 | - | 1 | 70 | 0.00% |
| RIVN230120P00145000 | 2021-12-17 2:23PM EDT | 145.00 | 72.00 | 67.10 | 71.20 | 0.00 | - | 1 | 10 | 0.00% |
| RIVN230120P00150000 | 2021-12-31 2:32PM EDT | 150.00 | 66.60 | 71.40 | 74.60 | 0.00 | - | 1 | 72 | 0.00% |
| RIVN230120P00155000 | 2021-12-31 4:27PM EDT | 155.00 | 71.20 | 76.10 | 79.15 | 0.00 | - | 1 | 4 | 0.00% |
| RIVN230120P00160000 | 2022-01-04 12:03PM EDT | 160.00 | 76.30 | 80.35 | 83.05 | 0.00 | - | 1 | 289 | 0.00% |
| RIVN230120P00165000 | 2021-12-17 1:36PM EDT | 165.00 | 89.00 | 84.75 | 87.60 | 0.00 | - | 3 | 24 | 0.00% |
| RIVN230120P00170000 | 2021-12-30 2:38PM EDT | 170.00 | 83.00 | 88.80 | 92.15 | 0.00 | - | 1 | 443 | 0.00% |
| RIVN230120P00175000 | 2021-11-18 10:32AM EDT | 175.00 | 79.75 | 95.00 | 98.90 | 0.00 | - | - | 1 | 0.00% |
| RIVN230120P00180000 | 2021-12-21 12:34PM EDT | 180.00 | 101.20 | 97.00 | 101.50 | 0.00 | - | 4 | 52 | 0.00% |
| RIVN230120P00185000 | 2021-12-20 4:09PM EDT | 185.00 | 108.94 | 102.00 | 106.00 | 0.00 | - | 10 | 11 | 0.00% |
| RIVN230120P00190000 | 2021-12-13 12:35PM EDT | 190.00 | 98.00 | 106.00 | 111.00 | 0.00 | - | 1 | 45 | 0.00% |
| RIVN230120P00195000 | 2021-11-16 4:37PM EDT | 195.00 | 90.10 | 105.50 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN230120P00200000 | 2022-01-03 3:23PM EDT | 200.00 | 107.60 | 115.70 | 119.40 | 0.00 | - | 1 | 229 | 0.00% |
| RIVN230120P00210000 | 2021-12-13 4:07PM EDT | 210.00 | 115.33 | 124.80 | 128.90 | 0.00 | - | 3 | 1 | 0.00% |
| RIVN230120P00220000 | 2022-01-05 11:41AM EDT | 220.00 | 132.72 | 134.15 | 138.20 | -3.28 | -2.41% | 1 | 11 | 0.00% |
| RIVN230120P00230000 | 2021-12-20 2:25PM EDT | 230.00 | 150.60 | 143.60 | 148.00 | 0.00 | - | - | 26 | 0.00% |
| RIVN230120P00240000 | 2021-12-13 3:00PM EDT | 240.00 | 142.20 | 153.10 | 156.90 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230120P00250000 | 2022-01-05 11:41AM EDT | 250.00 | 160.72 | 162.60 | 166.90 | -2.17 | -1.33% | 1 | 3 | 0.00% |
| RIVN230120P00260000 | 2021-12-20 2:25PM EDT | 260.00 | 178.40 | 172.05 | 176.40 | 0.00 | - | 58 | 29 | 0.00% |
© 2022 Yahoo. All rights reserved.
