Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | - | 3 | 4 | 3.00 | - | - | - | - | - |
| 4.56 | 0.00 | - | - | 30 | 4.00 | 0.15 | 0.00 | - | 1 | 34 |
| 4.44 | 0.00 | - | 5 | 5 | 4.50 | 0.04 | 0.00 | - | - | 13 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 100 | 680 |
| 4.00 | 0.00 | - | 4 | 3 | 5.50 | 0.01 | -0.01 | -50.00% | 181 | 8,024 |
| 3.98 | +1.03 | +34.92% | 6 | 32 | 6.00 | 0.03 | 0.00 | - | 370 | 2,911 |
| 3.60 | +0.60 | +20.00% | 15 | 34 | 6.50 | 0.04 | 0.00 | - | 108 | 590 |
| 3.10 | -0.05 | -1.59% | 22 | 691 | 7.00 | 0.05 | -0.03 | -37.50% | 514 | 605 |
| 2.57 | +0.13 | +5.33% | 20 | 159 | 7.50 | 0.09 | -0.03 | -25.00% | 207 | 2,650 |
| 2.21 | +0.30 | +15.71% | 291 | 941 | 8.00 | 0.13 | -0.06 | -31.58% | 363 | 6,416 |
| 1.74 | +0.18 | +11.54% | 475 | 3,265 | 8.50 | 0.23 | -0.07 | -23.33% | 1,144 | 2,535 |
| 1.43 | +0.14 | +10.85% | 875 | 19,176 | 9.00 | 0.37 | -0.09 | -19.57% | 3,193 | 7,171 |
| 1.12 | +0.10 | +9.80% | 1,125 | 5,842 | 9.50 | 0.56 | -0.11 | -16.42% | 2,507 | 1,815 |
| 0.89 | +0.10 | +12.66% | 5,039 | 8,659 | 10.00 | 0.80 | -0.13 | -13.98% | 1,655 | 1,669 |
| 0.67 | +0.08 | +13.56% | 6,020 | 7,515 | 10.50 | 1.13 | -0.11 | -8.87% | 386 | 495 |
| 0.50 | +0.06 | +13.64% | 4,918 | 6,747 | 11.00 | 1.47 | -0.13 | -8.12% | 88 | 10,727 |
| 0.34 | +0.02 | +6.25% | 3,651 | 3,193 | 11.50 | 1.77 | -0.33 | -15.71% | 25 | 89 |
| 0.25 | +0.02 | +8.70% | 2,469 | 4,456 | 12.00 | 2.25 | -0.23 | -9.27% | 11 | 307 |
| 0.18 | 0.00 | - | 1,273 | 2,127 | 12.50 | 2.69 | -0.46 | -14.60% | 1 | 88 |
| 0.15 | +0.02 | +15.38% | 1,710 | 3,142 | 13.00 | 3.07 | -0.08 | -2.54% | 10 | 232 |
| 0.11 | 0.00 | - | 1,174 | 819 | 13.50 | 3.40 | -0.75 | -18.07% | 1 | 39 |
| 0.09 | 0.00 | - | 728 | 1,424 | 14.00 | 4.10 | -0.90 | -18.00% | 3 | 62 |
| 0.07 | -0.03 | -30.00% | 31 | 1,056 | 14.50 | 4.50 | -1.15 | -20.35% | 3 | 14 |
| 0.06 | 0.00 | - | 726 | 5,212 | 15.00 | 4.88 | -0.85 | -14.83% | 6 | 34 |
| 0.05 | 0.00 | - | 15 | 484 | 15.50 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 250 | 675 | 16.00 | 7.20 | 0.00 | - | 11 | 7 |
| 0.04 | +0.01 | +33.33% | 539 | 373 | 16.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 78 | 547 | 17.00 | 6.45 | 0.00 | - | - | 0 |
| 0.03 | -0.06 | -66.67% | 155 | 11 | 17.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 189 | 593 | 18.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 165 | 19.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 210 | 20.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 175 | 539 | 21.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.