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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.05 | 0.00 | - | - | 1 | 1.50 | - | - | - | - | - |
| 8.40 | 0.00 | - | 15 | 0 | 2.00 | 0.02 | 0.00 | - | - | 150 |
| 7.50 | 0.00 | - | 1 | 1 | 3.00 | - | - | - | - | - |
| 4.56 | 0.00 | - | - | 30 | 4.00 | 0.15 | 0.00 | - | 1 | 34 |
| 5.67 | 0.00 | - | 7 | 1 | 4.50 | 0.04 | 0.00 | - | - | 13 |
| 4.43 | 0.00 | - | 2 | 87 | 5.00 | 0.01 | 0.00 | - | 1 | 849 |
| 4.70 | 0.00 | - | 9 | 31 | 5.50 | 0.01 | 0.00 | - | 26 | 8,477 |
| 3.94 | -0.36 | -8.37% | 2 | 25 | 6.00 | 0.01 | 0.00 | - | 64 | 5,291 |
| 3.44 | 0.00 | - | 6 | 30 | 6.50 | 0.01 | 0.00 | - | 2 | 4,758 |
| 2.95 | -0.35 | -10.61% | 7 | 693 | 7.00 | 0.01 | 0.00 | - | 15 | 3,662 |
| 2.50 | -0.22 | -8.09% | 25 | 162 | 7.50 | 0.01 | 0.00 | - | 20 | 7,036 |
| 1.95 | -0.30 | -13.33% | 232 | 1,118 | 8.00 | 0.01 | 0.00 | - | 368 | 9,593 |
| 1.49 | -0.24 | -13.87% | 377 | 2,684 | 8.50 | 0.01 | 0.00 | - | 143 | 8,915 |
| 0.99 | -0.24 | -19.51% | 4,075 | 21,235 | 9.00 | 0.01 | 0.00 | - | 454 | 14,063 |
| 0.59 | -0.16 | -21.33% | 1,588 | 9,113 | 9.50 | 0.01 | -0.01 | -50.00% | 3,607 | 7,609 |
| 0.01 | -0.29 | -96.67% | 10,227 | 13,635 | 10.00 | 0.03 | -0.04 | -57.14% | 7,275 | 10,908 |
| 0.01 | -0.06 | -85.71% | 7,098 | 14,913 | 10.50 | 0.52 | +0.20 | +62.50% | 2,279 | 5,439 |
| 0.01 | -0.01 | -50.00% | 2,287 | 13,630 | 11.00 | 1.02 | +0.22 | +27.50% | 395 | 7,204 |
| 0.01 | -0.01 | -50.00% | 522 | 15,406 | 11.50 | 1.52 | +0.31 | +25.62% | 139 | 338 |
| 0.01 | 0.00 | - | 184 | 13,534 | 12.00 | 2.04 | +0.36 | +21.43% | 109 | 147 |
| 0.02 | +0.01 | +100.00% | 348 | 7,635 | 12.50 | 2.51 | +0.25 | +11.06% | 22 | 461 |
| 0.01 | 0.00 | - | 39 | 10,315 | 13.00 | 3.05 | +0.25 | +8.93% | 170 | 179 |
| 0.01 | 0.00 | - | 44 | 5,172 | 13.50 | 3.28 | 0.00 | - | 1 | 18 |
| 0.01 | 0.00 | - | 22 | 7,422 | 14.00 | 4.00 | +0.28 | +7.53% | 3 | 30 |
| 0.01 | 0.00 | - | 6 | 1,499 | 14.50 | 4.35 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 3 | 9,489 | 15.00 | 5.04 | +0.19 | +3.92% | 7 | 3 |
| 0.01 | 0.00 | - | 50 | 2,550 | 15.50 | 5.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 60 | 2,070 | 16.00 | 6.03 | +0.23 | +3.97% | 1 | 5 |
| 0.01 | 0.00 | - | 1 | 1,270 | 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 | 7.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 3,357 | 18.00 | 8.45 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | - | 7 | 18.50 | 9.05 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 4 | 929 | 19.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1,005 | 19.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,726 | 2,159 | 20.00 | 9.80 | 0.00 | - | - | 14 |
| 0.01 | 0.00 | - | - | 905 | 20.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,100 | 1,143 | 21.00 | 10.46 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.