Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.70 | +0.20 | +40.00% | 2,808 | 4,516 | 2024-05-24 | 0.18 | -0.17 | -48.57% | 3,689 | 4,647 |
| 0.82 | +0.17 | +26.15% | 1,009 | 3,866 | 2024-05-31 | 0.32 | -0.18 | -36.00% | 1,944 | 1,957 |
| 0.90 | +0.14 | +18.42% | 61 | 934 | 2024-06-07 | 0.46 | -0.17 | -26.98% | 5,053 | 932 |
| 1.08 | +0.06 | +5.88% | 35 | 714 | 2024-06-14 | 0.60 | -0.16 | -21.05% | 101 | 739 |
| 1.16 | +0.17 | +17.17% | 1,406 | 26,752 | 2024-06-21 | 0.65 | -0.17 | -20.73% | 4,088 | 54,328 |
| 1.28 | +0.16 | +14.29% | 10 | 48 | 2024-06-28 | 0.86 | -0.06 | -6.52% | 9 | 253 |
| 1.55 | +0.20 | +14.81% | 149 | 13,907 | 2024-07-19 | 0.98 | -0.21 | -17.65% | 2,787 | 23,156 |
| 1.95 | +0.16 | +8.94% | 191 | 7,666 | 2024-08-16 | 1.38 | -0.18 | -11.54% | 436 | 16,547 |
| 2.31 | +0.23 | +11.06% | 84 | 12,788 | 2024-09-20 | 1.74 | -0.07 | -3.87% | 323 | 17,873 |
| 2.32 | +0.07 | +3.11% | 40 | 4,420 | 2024-10-18 | 1.82 | -0.18 | -9.00% | 25 | 35,215 |
| 2.85 | +0.06 | +2.15% | 16 | 2,025 | 2024-12-20 | 2.29 | -0.05 | -2.14% | 4 | 1,475 |
| 3.00 | +0.18 | +6.38% | 468 | 37,172 | 2025-01-17 | 2.33 | -0.21 | -8.27% | 197 | 60,923 |
| 3.30 | +0.15 | +4.76% | 16 | 1,791 | 2025-03-21 | 2.76 | 0.00 | - | 17 | 4,680 |
| 3.65 | 0.00 | - | 60 | 8,582 | 2025-06-20 | 3.00 | -0.20 | -6.25% | 12 | 8,301 |
| 3.81 | -0.09 | -2.31% | 2 | 325 | 2025-09-19 | 3.45 | +0.05 | +1.47% | 100 | 242 |
| 4.10 | -0.05 | -1.20% | 1 | 2,134 | 2025-12-19 | 3.70 | +0.35 | +10.45% | 1 | 13,593 |
| 4.40 | +0.05 | +1.15% | 5 | 8,944 | 2026-01-16 | 3.72 | +0.02 | +0.54% | 9 | 60,262 |
| 5.20 | 0.00 | - | 15 | 1,439 | 2026-12-18 | 4.40 | 0.00 | - | 7 | 247 |
© 2024 Yahoo. All rights reserved.