Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.05 | 0.00 | - | - | 1 | 1.50 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 4 | 3.00 | - | - | - | - | - |
| 4.56 | 0.00 | - | - | 30 | 4.00 | 0.15 | 0.00 | - | 1 | 34 |
| 5.67 | +0.72 | +14.55% | 7 | 6 | 4.50 | 0.04 | 0.00 | - | - | 13 |
| 4.43 | 0.00 | - | 2 | 87 | 5.00 | 0.01 | 0.00 | - | 1 | 850 |
| 4.70 | +0.71 | +17.79% | 9 | 22 | 5.50 | 0.01 | 0.00 | - | 26 | 8,477 |
| 4.30 | +0.20 | +4.88% | 1 | 25 | 6.00 | 0.01 | 0.00 | - | 64 | 5,291 |
| 3.44 | 0.00 | - | 6 | 30 | 6.50 | 0.01 | 0.00 | - | 22 | 4,980 |
| 3.30 | +0.10 | +3.12% | 16 | 699 | 7.00 | 0.01 | 0.00 | - | 10 | 3,662 |
| 2.70 | +0.01 | +0.37% | 19 | 169 | 7.50 | 0.01 | 0.00 | - | 112 | 7,095 |
| 2.21 | -0.03 | -1.34% | 32 | 1,120 | 8.00 | 0.01 | 0.00 | - | 500 | 10,014 |
| 1.83 | +0.05 | +2.81% | 42 | 2,713 | 8.50 | 0.01 | -0.01 | -50.00% | 1,221 | 8,695 |
| 1.19 | -0.07 | -5.26% | 119 | 21,332 | 9.00 | 0.02 | -0.01 | -33.33% | 1,769 | 14,900 |
| 0.73 | -0.07 | -8.75% | 897 | 9,434 | 9.50 | 0.01 | -0.04 | -80.00% | 1,310 | 8,058 |
| 0.28 | -0.09 | -24.32% | 3,309 | 14,633 | 10.00 | 0.08 | -0.04 | -33.33% | 7,495 | 11,208 |
| 0.06 | -0.07 | -53.85% | 9,678 | 14,011 | 10.50 | 0.36 | +0.01 | +2.86% | 1,180 | 5,521 |
| 0.02 | -0.02 | -50.00% | 4,170 | 14,618 | 11.00 | 0.76 | -0.04 | -5.00% | 175 | 7,231 |
| 0.01 | -0.01 | -50.00% | 1,867 | 16,008 | 11.50 | 1.21 | -0.16 | -11.68% | 7 | 395 |
| 0.01 | 0.00 | - | 2,767 | 14,230 | 12.00 | 1.68 | -0.16 | -8.70% | 26 | 171 |
| 0.01 | 0.00 | - | 529 | 7,664 | 12.50 | 2.30 | -0.21 | -8.37% | 3 | 462 |
| 0.02 | 0.00 | - | 609 | 10,529 | 13.00 | 2.80 | -0.06 | -2.10% | 51 | 229 |
| 0.01 | -0.01 | -50.00% | 113 | 5,243 | 13.50 | 3.25 | 0.00 | - | 22 | 18 |
| 0.03 | +0.02 | +200.00% | 45 | 7,431 | 14.00 | 3.72 | -0.39 | -9.49% | 10 | 32 |
| 0.01 | 0.00 | - | 1 | 1,500 | 14.50 | 4.35 | -0.65 | -13.00% | 3 | 2 |
| 0.01 | 0.00 | - | 37 | 9,509 | 15.00 | 4.85 | 0.00 | - | 78 | 3 |
| 0.01 | 0.00 | - | 50 | 2,600 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 2,090 | 16.00 | 5.80 | 0.00 | - | 5 | 5 |
| 0.01 | 0.00 | - | 1 | 1,271 | 16.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 1,445 | 17.00 | 7.05 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 514 | 730 | 17.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3,357 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 929 | 19.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,726 | 2,159 | 20.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,100 | 1,143 | 21.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.