Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.34 | -0.73 | -5.19% | 1 | 1 | 3.00 | - | - | - | - | - |
| 12.78 | 0.00 | - | 1 | 1 | 4.00 | - | - | - | - | - |
| 11.05 | 0.00 | - | 12 | 13 | 6.00 | 0.02 | 0.00 | - | 41 | 103 |
| - | - | - | - | - | 6.50 | 0.01 | 0.00 | - | 10 | 124 |
| 10.10 | 0.00 | - | - | 11 | 7.00 | 0.01 | 0.00 | - | 10 | 112 |
| 9.60 | 0.00 | - | 15 | 25 | 7.50 | 0.01 | 0.00 | - | 1 | 1,117 |
| 8.20 | 0.00 | - | 6 | 10 | 8.00 | 0.05 | 0.00 | - | 30 | 200 |
| 9.98 | 0.00 | - | 1 | 26 | 8.50 | 0.07 | 0.00 | - | 50 | 164 |
| 8.07 | 0.00 | - | 6 | 13 | 9.00 | 0.02 | 0.00 | - | 42 | 331 |
| 6.70 | 0.00 | - | 4 | 4 | 9.50 | 0.01 | 0.00 | - | 1 | 124 |
| 6.35 | -0.30 | -4.51% | 9 | 109 | 10.00 | 0.01 | 0.00 | - | 53 | 875 |
| 5.85 | -0.85 | -12.69% | 15 | 61 | 10.50 | 0.01 | 0.00 | - | 10 | 946 |
| 5.12 | -0.18 | -3.40% | 57 | 536 | 11.00 | 0.01 | 0.00 | - | 323 | 2,064 |
| 4.95 | -0.32 | -6.07% | 19 | 193 | 11.50 | 0.02 | 0.00 | - | 24 | 434 |
| 4.28 | -0.17 | -3.82% | 33 | 513 | 12.00 | 0.01 | -0.01 | -50.00% | 363 | 890 |
| 3.76 | -0.44 | -10.48% | 25 | 273 | 12.50 | 0.01 | -0.01 | -50.00% | 12 | 2,128 |
| 3.32 | -0.06 | -1.78% | 12 | 436 | 13.00 | 0.02 | -0.01 | -33.33% | 86 | 3,016 |
| 2.72 | -0.63 | -18.81% | 41 | 240 | 13.50 | 0.06 | +0.02 | +50.00% | 143 | 1,623 |
| 2.36 | -0.14 | -5.60% | 56 | 775 | 14.00 | 0.05 | -0.01 | -16.67% | 104 | 765 |
| 1.94 | +0.10 | +5.43% | 155 | 918 | 14.50 | 0.08 | -0.03 | -27.27% | 202 | 1,386 |
| 1.37 | -0.22 | -13.84% | 227 | 1,101 | 15.00 | 0.15 | -0.05 | -25.00% | 1,091 | 1,967 |
| 1.00 | -0.30 | -23.08% | 133 | 1,218 | 15.50 | 0.27 | -0.06 | -18.18% | 1,481 | 2,309 |
| 0.69 | -0.07 | -9.21% | 3,158 | 2,487 | 16.00 | 0.47 | -0.05 | -9.62% | 1,826 | 1,241 |
| 0.44 | -0.11 | -20.00% | 1,764 | 2,289 | 16.50 | 0.73 | -0.05 | -6.41% | 1,566 | 2,062 |
| 0.27 | -0.07 | -20.59% | 4,711 | 6,022 | 17.00 | 1.14 | +0.06 | +5.56% | 970 | 1,777 |
| 0.16 | -0.07 | -30.43% | 2,004 | 3,169 | 17.50 | 1.46 | -0.01 | -0.68% | 1,247 | 1,194 |
| 0.10 | -0.05 | -33.33% | 1,712 | 4,595 | 18.00 | 1.88 | +0.16 | +9.30% | 18 | 976 |
| 0.05 | -0.05 | -50.00% | 1,020 | 1,216 | 18.50 | 2.27 | +0.30 | +15.23% | 50 | 35 |
| 0.05 | -0.01 | -16.67% | 1,495 | 2,471 | 19.00 | 2.76 | +0.08 | +2.99% | 37 | 333 |
| 0.03 | -0.01 | -25.00% | 521 | 553 | 19.50 | 3.25 | +0.10 | +3.17% | 2 | 184 |
| 0.04 | -0.02 | -33.33% | 2,078 | 4,823 | 20.00 | 3.50 | +0.10 | +2.94% | 4 | 177 |
| 0.03 | -0.02 | -40.00% | 2 | 196 | 20.50 | 3.05 | 0.00 | - | - | 1 |
| 0.01 | -0.02 | -66.67% | 72 | 3,359 | 21.00 | 4.19 | +0.59 | +16.39% | 1 | 22 |
| 0.04 | 0.00 | - | 4 | 374 | 21.50 | 4.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 15 | 532 | 22.00 | 5.75 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 524 | 22.50 | 5.90 | 0.00 | - | 1 | 12 |
| 0.01 | -0.02 | -66.67% | 1 | 727 | 23.00 | 6.40 | 0.00 | - | 26 | 34 |
| 0.03 | -0.02 | -40.00% | 61 | 89 | 23.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 54 | 374 | 24.00 | 7.40 | 0.00 | - | 20 | 20 |
| 0.01 | -0.02 | -66.67% | 38 | 872 | 25.00 | 8.75 | 0.00 | - | 14 | 19 |
| 0.01 | -0.02 | -66.67% | 3 | 286 | 26.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 31 | 354 | 27.00 | 10.85 | +1.29 | +13.49% | 1 | 0 |
| 0.01 | 0.00 | - | 67 | 391 | 28.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 27 | 176 | 29.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 171 | 825 | 30.00 | 12.75 | 0.00 | - | 4 | 24 |
© 2024 Yahoo. All rights reserved.