Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.70 | -0.17 | -2.90% | 1 | 2 | 3.00 | - | - | - | - | - |
| - | - | - | - | - | 4.00 | 0.02 | 0.00 | - | 60 | 55 |
| - | - | - | - | - | 5.00 | 0.02 | -0.02 | -50.00% | 24 | 388 |
| 4.55 | 0.00 | - | 3 | 3 | 5.50 | 0.03 | 0.00 | - | 100 | 131 |
| 4.32 | 0.00 | - | 20 | 53 | 6.00 | 0.04 | -0.04 | -50.00% | 45 | 655 |
| 3.40 | +0.78 | +29.77% | 24 | 5 | 6.50 | 0.03 | -0.06 | -66.67% | 155 | 1,524 |
| 2.93 | -0.47 | -13.82% | 1 | 19 | 7.00 | 0.03 | -0.09 | -75.00% | 96 | 805 |
| 3.30 | 0.00 | - | 2 | 19 | 7.50 | 0.06 | -0.14 | -70.00% | 50 | 706 |
| 2.30 | -0.12 | -4.96% | 35 | 138 | 8.00 | 0.09 | -0.20 | -68.97% | 653 | 5,139 |
| 1.65 | -0.40 | -19.51% | 7 | 279 | 8.50 | 0.16 | -0.28 | -63.64% | 316 | 673 |
| 1.45 | -0.46 | -24.08% | 264 | 1,935 | 9.00 | 0.27 | -0.33 | -55.00% | 2,085 | 5,723 |
| 1.10 | -0.54 | -32.93% | 91 | 669 | 9.50 | 0.43 | -0.35 | -44.87% | 169 | 975 |
| 0.81 | -0.52 | -39.10% | 833 | 1,155 | 10.00 | 0.62 | -0.43 | -40.95% | 222 | 648 |
| 0.66 | -0.48 | -42.11% | 534 | 965 | 10.50 | 0.91 | -0.39 | -30.00% | 31 | 348 |
| 0.46 | -0.48 | -51.06% | 397 | 1,573 | 11.00 | 1.31 | -0.22 | -14.38% | 9 | 52 |
| 0.33 | -0.44 | -57.14% | 283 | 668 | 11.50 | 1.70 | -0.24 | -12.37% | 15 | 49 |
| 0.24 | -0.41 | -63.08% | 1,176 | 1,942 | 12.00 | 2.09 | -0.31 | -12.92% | 3 | 21 |
| 0.18 | -0.36 | -66.67% | 214 | 1,149 | 12.50 | 2.57 | -0.43 | -14.33% | 9 | 30 |
| 0.12 | -0.33 | -73.33% | 499 | 468 | 13.00 | 2.93 | -0.10 | -3.30% | 1 | 6 |
| 0.10 | -0.28 | -73.68% | 83 | 432 | 13.50 | 4.20 | +0.25 | +6.33% | 1 | 13 |
| 0.09 | -0.23 | -71.87% | 159 | 530 | 14.00 | 3.95 | +0.12 | +3.13% | 1 | 21 |
| 0.07 | -0.23 | -76.67% | 23 | 88 | 14.50 | 4.45 | 0.00 | - | 1 | 2 |
| 0.05 | -0.20 | -80.00% | 200 | 1,175 | 15.00 | 5.60 | +0.65 | +13.13% | 1 | 19 |
| 0.20 | 0.00 | - | 86 | 220 | 15.50 | 5.57 | 0.00 | - | 16 | 12 |
| 0.05 | -0.11 | -68.75% | 5 | 390 | 16.00 | 6.30 | 0.00 | - | 2 | 11 |
| 0.03 | -0.10 | -76.92% | 2 | 228 | 17.00 | 6.90 | 0.00 | - | 1 | 6 |
| 0.11 | 0.00 | - | 200 | 168 | 17.50 | 8.70 | 0.00 | - | 10 | 13 |
| 0.10 | 0.00 | - | 25 | 348 | 18.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 10 | 329 | 19.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 10 | 135 | 20.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.