Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.55 | -0.70 | -7.57% | 1 | 112 | 2.50 | 0.02 | 0.00 | - | 1 | 3,544 |
| 6.70 | 0.00 | - | 1 | 2,409 | 5.00 | 0.01 | 0.00 | - | 37 | 19,481 |
| 5.40 | -0.85 | -13.60% | 1 | 12 | 5.50 | 0.01 | 0.00 | - | 225 | 2,343 |
| 4.90 | -1.30 | -20.97% | 10 | 9 | 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 | -0.40 | -9.52% | 8 | 16 | 7.00 | 0.01 | 0.00 | - | 81 | 1,110 |
| 3.30 | -0.33 | -9.09% | 189 | 2,058 | 7.50 | 0.02 | -0.01 | -33.33% | 190 | 18,848 |
| 3.17 | -0.03 | -0.94% | 5 | 43 | 8.00 | 0.02 | 0.00 | - | 57 | 727 |
| 2.38 | -0.92 | -27.88% | 11 | 8 | 8.50 | 0.03 | 0.00 | - | 69 | 2,955 |
| 1.96 | -0.27 | -12.11% | 9 | 129 | 9.00 | 0.04 | +0.01 | +33.33% | 23 | 1,552 |
| 1.45 | -0.29 | -16.67% | 362 | 706 | 9.50 | 0.06 | +0.01 | +20.00% | 480 | 2,241 |
| 0.99 | -0.28 | -22.05% | 1,490 | 24,431 | 10.00 | 0.10 | 0.00 | - | 1,274 | 55,653 |
| 0.62 | -0.23 | -27.06% | 1,085 | 1,920 | 10.50 | 0.23 | +0.01 | +4.55% | 2,086 | 4,934 |
| 0.33 | -0.23 | -41.07% | 3,752 | 10,167 | 11.00 | 0.46 | +0.04 | +9.52% | 1,644 | 4,596 |
| 0.17 | -0.17 | -50.00% | 2,417 | 5,580 | 11.50 | 0.78 | +0.07 | +9.86% | 1,116 | 4,049 |
| 0.09 | -0.10 | -52.63% | 2,724 | 6,923 | 12.00 | 1.22 | +0.19 | +18.45% | 220 | 2,043 |
| 0.06 | -0.07 | -53.85% | 1,460 | 31,381 | 12.50 | 1.65 | +0.33 | +25.00% | 65 | 16,167 |
| 0.04 | -0.03 | -42.86% | 381 | 5,424 | 13.00 | 2.15 | +0.36 | +20.11% | 4 | 488 |
| 0.03 | -0.02 | -40.00% | 322 | 2,185 | 13.50 | 2.44 | +0.20 | +8.93% | 1 | 13 |
| 0.02 | -0.02 | -50.00% | 99 | 1,473 | 14.00 | 3.17 | +0.42 | +15.27% | 5 | 143 |
| 0.02 | -0.02 | -50.00% | 7 | 344 | 14.50 | 3.65 | +1.01 | +38.26% | 6 | 8 |
| 0.01 | -0.02 | -66.67% | 1,369 | 47,966 | 15.00 | 4.15 | +0.40 | +10.67% | 7 | 29,436 |
| 0.02 | 0.00 | - | 145 | 223 | 15.50 | 4.76 | 0.00 | - | 3 | 4 |
| 0.02 | -0.01 | -33.33% | 100 | 248 | 16.00 | - | - | - | - | - |
| - | - | - | - | - | 16.50 | 5.30 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 55 | 433 | 17.00 | 5.50 | 0.00 | - | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 43 | 13,841 | 17.50 | 6.45 | +1.20 | +22.86% | 8 | 8,671 |
| 0.01 | 0.00 | - | 178 | 114 | 18.00 | 5.95 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 51 | 109 | 19.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 22,099 | 20.00 | 8.95 | +0.15 | +1.70% | 26 | 49 |
| 0.01 | 0.00 | - | - | 6 | 21.00 | 9.20 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 56 | 9,124 | 22.50 | 12.35 | 0.00 | - | 10 | 12 |
| 0.01 | 0.00 | - | 1 | 5 | 23.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 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 |
| 0.05 | 0.00 | - | 14 | 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 | - | 5 | 7,414 | 35.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,514 | 37.50 | 21.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 14,622 | 40.00 | 17.03 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.