Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.47 | 0.00 | - | 6 | 112 | 2.50 | 0.02 | 0.00 | - | 1 | 3,544 |
| 6.39 | 0.00 | - | - | 1 | 4.50 | - | - | - | - | - |
| 5.72 | 0.00 | - | 13 | 2,409 | 5.00 | 0.01 | 0.00 | - | 37 | 19,481 |
| 5.40 | 0.00 | - | 1 | 13 | 5.50 | 0.01 | 0.00 | - | 225 | 2,343 |
| 4.90 | 0.00 | - | 10 | 14 | 6.00 | 0.01 | 0.00 | - | 4 | 6,401 |
| 3.70 | 0.00 | - | 14 | 14 | 6.50 | 0.01 | 0.00 | - | 30 | 919 |
| 3.80 | 0.00 | - | 8 | 15 | 7.00 | 0.01 | 0.00 | - | 81 | 1,108 |
| 3.63 | 0.00 | - | 2 | 1,953 | 7.50 | 0.01 | 0.00 | - | 1,035 | 18,322 |
| 3.15 | 0.00 | - | 1 | 47 | 8.00 | 0.01 | 0.00 | - | 26 | 1,455 |
| 2.33 | 0.00 | - | 1 | 17 | 8.50 | 0.02 | 0.00 | - | 26 | 3,183 |
| 2.11 | 0.00 | - | 11 | 140 | 9.00 | 0.01 | 0.00 | - | 111 | 2,245 |
| 1.55 | 0.00 | - | 333 | 493 | 9.50 | 0.01 | 0.00 | - | 82 | 2,624 |
| 1.01 | 0.00 | - | 23,739 | 27,044 | 10.00 | 0.02 | 0.00 | - | 5,217 | 58,605 |
| 0.61 | 0.00 | - | 1,927 | 2,765 | 10.50 | 0.08 | 0.00 | - | 1,883 | 6,820 |
| 0.27 | 0.00 | - | 17,552 | 18,518 | 11.00 | 0.25 | 0.00 | - | 2,162 | 6,745 |
| 0.11 | 0.00 | - | 9,061 | 10,255 | 11.50 | 0.58 | 0.00 | - | 581 | 6,053 |
| 0.04 | 0.00 | - | 3,288 | 9,392 | 12.00 | 1.00 | 0.00 | - | 165 | 1,910 |
| 0.02 | 0.00 | - | 1,195 | 30,743 | 12.50 | 1.47 | 0.00 | - | 134 | 16,005 |
| 0.01 | 0.00 | - | 250 | 5,130 | 13.00 | 1.98 | 0.00 | - | 7 | 505 |
| 0.01 | 0.00 | - | 42 | 2,150 | 13.50 | 2.69 | 0.00 | - | 1 | 12 |
| 0.01 | 0.00 | - | 93 | 1,509 | 14.00 | 3.05 | 0.00 | - | 6 | 106 |
| 0.01 | 0.00 | - | 2 | 885 | 14.50 | 3.73 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 22 | 46,940 | 15.00 | 4.04 | 0.00 | - | 25 | 21,682 |
| 0.01 | 0.00 | - | 62 | 371 | 15.50 | 4.76 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 107 | 311 | 16.00 | - | - | - | - | - |
| - | - | - | - | - | 16.50 | 5.30 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 70 | 379 | 17.00 | 5.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 13,841 | 17.50 | 6.54 | 0.00 | - | 1 | 3,659 |
| 0.01 | 0.00 | - | 178 | 259 | 18.00 | 5.95 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 160 | 19.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 22,097 | 20.00 | 9.00 | 0.00 | - | 1 | 32 |
| 0.01 | 0.00 | - | - | 6 | 21.00 | 9.20 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 5 | 9,124 | 22.50 | 12.35 | 0.00 | - | 10 | 12 |
| 0.01 | 0.00 | - | 1 | 5 | 23.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13,699 | 25.00 | 13.25 | 0.00 | - | 5 | 14 |
| 0.01 | 0.00 | - | 3 | 3,432 | 27.50 | 15.40 | 0.00 | - | 7 | 14 |
| 0.01 | 0.00 | - | 1 | 11,889 | 30.00 | 21.40 | 0.00 | - | 1 | 11 |
| 0.01 | 0.00 | - | 71 | 6,400 | 32.50 | 23.76 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 7,413 | 35.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,514 | 37.50 | 21.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 14,612 | 40.00 | 17.03 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.