Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.34 | 0.00 | - | - | 1 | 4.00 | - | - | - | - | - |
| - | - | - | - | - | 5.50 | 0.01 | 0.00 | - | 1 | 45 |
| 9.20 | 0.00 | - | 10 | 18 | 6.00 | 0.01 | 0.00 | - | 81 | 6,411 |
| 8.70 | 0.00 | - | 28 | 29 | 6.50 | 0.01 | 0.00 | - | 25 | 543 |
| 8.60 | 0.00 | - | 58 | 76 | 7.00 | 0.01 | 0.00 | - | 10 | 235 |
| 6.24 | -1.46 | -18.96% | 20 | 44 | 7.50 | 0.01 | 0.00 | - | 12 | 600 |
| 5.40 | -1.16 | -17.68% | 7 | 37 | 8.00 | 0.01 | 0.00 | - | 10 | 984 |
| 5.10 | 0.00 | - | 1 | 20 | 8.50 | 0.01 | 0.00 | - | 5 | 837 |
| 4.75 | -1.55 | -24.60% | 5 | 42 | 9.00 | 0.01 | 0.00 | - | 1 | 3,651 |
| 3.95 | -0.45 | -10.23% | 8 | 93 | 9.50 | 0.01 | 0.00 | - | 321 | 2,720 |
| 3.41 | -1.03 | -23.20% | 310 | 752 | 10.00 | 0.01 | 0.00 | - | 1,680 | 5,104 |
| 2.90 | -1.10 | -27.50% | 106 | 1,565 | 10.50 | 0.02 | +0.01 | +100.00% | 1,226 | 4,741 |
| 2.45 | -0.89 | -26.65% | 750 | 15,051 | 11.00 | 0.04 | +0.02 | +100.00% | 2,854 | 2,853 |
| 1.97 | -1.01 | -33.89% | 670 | 2,204 | 11.50 | 0.06 | +0.03 | +100.00% | 893 | 2,284 |
| 1.51 | -0.84 | -35.74% | 4,244 | 20,166 | 12.00 | 0.11 | +0.05 | +83.33% | 6,105 | 3,186 |
| 1.14 | -0.99 | -46.48% | 745 | 4,987 | 12.50 | 0.19 | +0.11 | +137.50% | 3,332 | 5,207 |
| 0.78 | -0.88 | -53.01% | 2,227 | 3,170 | 13.00 | 0.35 | +0.19 | +118.75% | 6,839 | 3,466 |
| 0.52 | -0.76 | -59.38% | 5,497 | 2,504 | 13.50 | 0.58 | +0.31 | +114.81% | 3,518 | 2,178 |
| 0.35 | -0.57 | -61.96% | 8,654 | 6,735 | 14.00 | 0.90 | +0.46 | +104.55% | 6,629 | 4,002 |
| 0.21 | -0.45 | -68.18% | 6,688 | 2,477 | 14.50 | 1.20 | +0.55 | +84.62% | 1,913 | 1,148 |
| 0.16 | -0.33 | -67.35% | 17,179 | 18,684 | 15.00 | 1.85 | +0.82 | +79.61% | 1,276 | 1,313 |
| 0.12 | -0.23 | -65.71% | 2,837 | 3,493 | 15.50 | - | - | - | - | - |
| 0.07 | -0.18 | -72.00% | 3,919 | 7,583 | 16.00 | 2.71 | +0.91 | +50.56% | 411 | 990 |
| 0.08 | -0.10 | -55.56% | 1,086 | 1,453 | 16.50 | - | - | - | - | - |
| 0.06 | -0.09 | -60.00% | 2,182 | 3,396 | 17.00 | 3.52 | +0.86 | +32.33% | 5 | 349 |
| 0.04 | -0.06 | -60.00% | 974 | 2,138 | 18.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 155 | 1,127 | 19.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2,640 | 8,693 | 20.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 171 | 951 | 22.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.