Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.90 | +0.35 | +4.64% | 1 | 12 | 2.50 | 0.01 | 0.00 | - | 1 | 195 |
| 7.05 | 0.00 | - | 1 | 1 | 3.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | - | 1 | 4.50 | 0.23 | 0.00 | - | 1 | 1 |
| 5.30 | +0.05 | +0.95% | 4 | 271 | 5.00 | 0.02 | -0.01 | -33.33% | 612 | 12,752 |
| - | - | - | - | - | 5.50 | 0.02 | -0.02 | -50.00% | 142 | 2,505 |
| 3.25 | 0.00 | - | - | 1 | 6.00 | 0.04 | +0.01 | +33.33% | 246 | 436 |
| 3.95 | +0.35 | +9.72% | 17 | 15 | 6.50 | 0.05 | -0.01 | -16.67% | 182 | 1,818 |
| 3.39 | +0.14 | +4.31% | 3 | 32 | 7.00 | 0.08 | +0.01 | +14.29% | 515 | 564 |
| 2.73 | -0.12 | -4.21% | 58 | 874 | 7.50 | 0.13 | +0.03 | +30.00% | 1,113 | 14,293 |
| 2.50 | +0.15 | +6.38% | 212 | 511 | 8.00 | 0.19 | +0.03 | +18.75% | 5,850 | 6,870 |
| 2.04 | 0.00 | - | 166 | 4,870 | 8.50 | 0.29 | +0.01 | +3.57% | 605 | 1,913 |
| 1.70 | 0.00 | - | 477 | 8,270 | 9.00 | 0.44 | +0.06 | +15.79% | 6,315 | 7,093 |
| 1.40 | 0.00 | - | 2,506 | 7,073 | 9.50 | 0.63 | +0.07 | +12.50% | 2,047 | 990 |
| 1.16 | +0.04 | +3.57% | 5,495 | 39,134 | 10.00 | 0.86 | +0.08 | +10.26% | 11,154 | 18,700 |
| 0.92 | +0.04 | +4.55% | 3,905 | 7,177 | 10.50 | 1.17 | +0.11 | +10.38% | 1,098 | 250 |
| 0.74 | +0.04 | +5.71% | 17,145 | 9,663 | 11.00 | 1.46 | +0.10 | +7.35% | 516 | 160 |
| 0.62 | +0.07 | +12.73% | 1,313 | 2,338 | 11.50 | 1.85 | +0.06 | +3.35% | 192 | 35 |
| 0.50 | +0.08 | +19.05% | 11,745 | 3,654 | 12.00 | 2.19 | +0.08 | +3.79% | 92 | 103 |
| 0.39 | +0.05 | +14.71% | 9,494 | 39,100 | 12.50 | 2.64 | +0.14 | +5.60% | 384 | 5,325 |
| 0.32 | +0.06 | +23.08% | 2,066 | 993 | 13.00 | 3.05 | +0.06 | +2.01% | 84 | 53 |
| 0.26 | +0.06 | +30.00% | 971 | 619 | 13.50 | - | - | - | - | - |
| 0.21 | +0.03 | +16.67% | 5,637 | 363 | 14.00 | - | - | - | - | - |
| 0.17 | +0.04 | +30.77% | 184 | 228 | 14.50 | 5.35 | 0.00 | - | 1 | 1 |
| 0.15 | +0.03 | +25.00% | 21,690 | 33,239 | 15.00 | 5.01 | +0.11 | +2.24% | 20 | 2,430 |
| 0.11 | +0.03 | +37.50% | 478 | 440 | 16.00 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 245 | 416 | 17.00 | - | - | - | - | - |
| 0.09 | +0.05 | +125.00% | 1,761 | 29,888 | 17.50 | 7.45 | +0.30 | +4.20% | 3 | 709 |
| 0.06 | +0.03 | +100.00% | 1,698 | 6,168 | 20.00 | 10.96 | 0.00 | - | 10 | 6 |
| 0.04 | +0.01 | +33.33% | 16 | 2,158 | 22.50 | 11.95 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 202 | 3,060 | 25.00 | 9.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 1,740 | 27.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 22 | 1,047 | 30.00 | 19.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.