Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.25 | 0.00 | - | 1 | 0 | 3.00 | - | - | - | - | - |
| - | - | - | - | - | 4.00 | 0.03 | 0.00 | - | 97 | 0 |
| 3.75 | 0.00 | - | 1 | 0 | 5.00 | 0.02 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 0 | 5.50 | 0.05 | 0.00 | - | 7 | 0 |
| 2.95 | 0.00 | - | 1 | 0 | 6.00 | 0.04 | 0.00 | - | 103 | 0 |
| - | - | - | - | - | 6.50 | 0.07 | 0.00 | - | 5 | 0 |
| 3.15 | 0.00 | - | 15 | 0 | 7.00 | 0.10 | 0.00 | - | 60 | 0 |
| 3.02 | 0.00 | - | 6 | 0 | 7.50 | 0.15 | 0.00 | - | 33 | 0 |
| 2.50 | 0.00 | - | 109 | 0 | 8.00 | 0.25 | 0.00 | - | 133 | 0 |
| 2.12 | 0.00 | - | 16 | 0 | 8.50 | 0.36 | 0.00 | - | 199 | 0 |
| 1.90 | 0.00 | - | 113 | 0 | 9.00 | 0.54 | 0.00 | - | 124 | 0 |
| 1.53 | 0.00 | - | 98 | 0 | 9.50 | 0.71 | 0.00 | - | 541 | 0 |
| 1.25 | 0.00 | - | 955 | 0 | 10.00 | 0.96 | 0.00 | - | 256 | 0 |
| 1.04 | 0.00 | - | 681 | 0 | 10.50 | 1.24 | 0.00 | - | 314 | 0 |
| 0.86 | 0.00 | - | 899 | 0 | 11.00 | 1.59 | 0.00 | - | 22 | 0 |
| 0.68 | 0.00 | - | 301 | 0 | 11.50 | 1.88 | 0.00 | - | 135 | 0 |
| 0.58 | 0.00 | - | 481 | 0 | 12.00 | 2.23 | 0.00 | - | 105 | 0 |
| 0.48 | 0.00 | - | 369 | 0 | 12.50 | 2.71 | 0.00 | - | 94 | 0 |
| 0.40 | 0.00 | - | 825 | 0 | 13.00 | 2.97 | 0.00 | - | 9 | 0 |
| 0.30 | 0.00 | - | 311 | 0 | 13.50 | 3.30 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 107 | 0 | 14.00 | 3.94 | 0.00 | - | 6 | 0 |
| 0.23 | 0.00 | - | 29 | 0 | 14.50 | 5.82 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 274 | 0 | 15.00 | 5.10 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 18 | 0 | 15.50 | 5.49 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 112 | 0 | 16.00 | 7.05 | 0.00 | - | 12 | 0 |
| 0.14 | 0.00 | - | 55 | 0 | 16.50 | 6.35 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 86 | 0 | 17.00 | 8.20 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 17.50 | 7.25 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 20 | 0 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 19.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 81 | 0 | 20.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 235 | 0 | 21.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.