UK markets open in 6 hours 57 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.30 -8.20 (-0.34%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,170.08 +4,047.19 (+7.76%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.85 | 0.00 | - | 1 | 1 | 1.50 | - | - | - | - | - |
| 6.90 | 0.00 | - | 4 | 6 | 3.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 1 | 1 | 3.50 | - | - | - | - | - |
| 6.25 | 0.00 | - | 4 | 15 | 4.00 | 0.01 | 0.00 | - | 12 | 56 |
| 5.85 | 0.00 | - | 1 | 25 | 4.50 | 0.01 | 0.00 | - | 1 | 400 |
| 6.05 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 1 | 280 |
| 5.55 | 0.00 | - | 5 | 5 | 5.50 | 0.01 | 0.00 | - | 2 | 618 |
| 4.25 | 0.00 | - | 4 | 13 | 6.00 | 0.01 | 0.00 | - | 5 | 425 |
| 4.05 | +0.45 | +12.50% | 1 | 8 | 6.50 | 0.01 | 0.00 | - | 1 | 464 |
| 3.43 | +0.11 | +3.31% | 1 | 42 | 7.00 | 0.01 | 0.00 | - | 1,163 | 5,037 |
| 2.82 | -0.13 | -4.41% | 2 | 181 | 7.50 | 0.01 | -0.02 | -66.67% | 1,295 | 2,364 |
| 2.48 | +0.19 | +8.30% | 7 | 340 | 8.00 | 0.02 | 0.00 | - | 544 | 1,077 |
| 1.87 | -0.13 | -6.50% | 4 | 750 | 8.50 | 0.02 | -0.02 | -50.00% | 751 | 2,746 |
| 1.33 | -0.17 | -11.33% | 23 | 1,369 | 9.00 | 0.03 | -0.02 | -40.00% | 971 | 2,589 |
| 0.85 | -0.24 | -22.02% | 223 | 717 | 9.50 | 0.07 | -0.02 | -22.22% | 1,059 | 2,917 |
| 0.48 | -0.22 | -31.43% | 1,882 | 5,236 | 10.00 | 0.19 | +0.01 | +5.56% | 3,541 | 5,296 |
| 0.25 | -0.14 | -35.90% | 4,821 | 6,352 | 10.50 | 0.43 | +0.03 | +7.50% | 1,365 | 2,337 |
| 0.11 | -0.09 | -45.00% | 8,017 | 6,109 | 11.00 | 0.81 | +0.08 | +10.96% | 122 | 1,793 |
| 0.05 | -0.06 | -54.55% | 3,806 | 7,436 | 11.50 | 1.24 | +0.11 | +9.73% | 73 | 1,237 |
| 0.02 | -0.04 | -66.67% | 2,318 | 3,763 | 12.00 | 1.63 | +0.08 | +5.16% | 266 | 596 |
| 0.02 | -0.01 | -33.33% | 555 | 2,154 | 12.50 | 2.18 | -0.06 | -2.68% | 8 | 402 |
| 0.02 | 0.00 | - | 1,497 | 1,614 | 13.00 | 2.65 | 0.00 | - | 92 | 122 |
| 0.01 | -0.02 | -66.67% | 361 | 1,007 | 13.50 | 2.60 | 0.00 | - | 3 | 13 |
| 0.02 | 0.00 | - | 90 | 1,279 | 14.00 | 3.51 | +0.51 | +17.00% | 2 | 49 |
| 0.01 | -0.02 | -66.67% | 275 | 1,612 | 14.50 | 3.60 | 0.00 | - | 2 | 2 |
| 0.01 | -0.02 | -66.67% | 435 | 4,294 | 15.00 | 4.60 | -0.12 | -2.54% | 3 | 6 |
| 0.01 | -0.01 | -50.00% | 204 | 403 | 15.50 | 5.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 39 | 681 | 16.00 | 7.05 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 142 | 803 | 16.50 | 6.35 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 8 | 1,067 | 17.00 | 6.80 | 0.00 | - | 4 | 4 |
| 0.01 | -0.04 | -80.00% | 51 | 239 | 17.50 | 5.80 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 143 | 673 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 18.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 25 | 106 | 19.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 19.50 | 9.30 | +0.85 | +10.06% | 1 | 1 |
| 0.01 | 0.00 | - | 40 | 95 | 20.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 20.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 1,186 | 21.00 | 10.20 | 0.00 | - | 4 | 3 |
| 0.01 | 0.00 | - | - | 20 | 21.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 65 | 22.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 23.00 | 12.75 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | - | 2 | 23.50 | 13.25 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | - | 106 | 24.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.