Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.34 | 0.00 | - | - | 1 | 4.00 | - | - | - | - | - |
| - | - | - | - | - | 5.50 | 0.01 | 0.00 | - | 5 | 44 |
| 5.25 | 0.00 | - | 9 | 9 | 6.00 | 0.05 | 0.00 | - | 30 | 11 |
| 3.75 | +3.75 | - | 1 | 0 | 6.50 | 0.04 | +0.02 | +100.00% | 40 | 64 |
| 3.55 | 0.00 | - | 5 | 18 | 7.00 | 0.03 | 0.00 | - | 82 | 235 |
| 4.40 | 0.00 | - | 1 | 8 | 7.50 | 0.05 | +0.01 | +25.00% | 15 | 609 |
| 2.42 | -0.10 | -3.97% | 5 | 21 | 8.00 | 0.07 | +0.01 | +16.67% | 20 | 331 |
| 1.99 | -0.12 | -5.69% | 11 | 12 | 8.50 | 0.10 | -0.01 | -9.09% | 17 | 188 |
| 1.45 | -1.10 | -43.14% | 1 | 20 | 9.00 | 0.15 | -0.03 | -16.67% | 162 | 2,847 |
| 1.05 | -0.18 | -14.63% | 19 | 57 | 9.50 | 0.25 | -0.05 | -16.67% | 150 | 532 |
| 0.74 | -0.14 | -15.91% | 126 | 432 | 10.00 | 0.45 | -0.04 | -8.16% | 270 | 1,351 |
| 0.55 | -0.06 | -9.84% | 114 | 1,083 | 10.50 | 0.75 | +0.03 | +4.17% | 175 | 834 |
| 0.37 | -0.06 | -13.95% | 447 | 11,235 | 11.00 | 1.06 | +0.01 | +0.95% | 124 | 669 |
| 0.25 | -0.07 | -21.87% | 759 | 869 | 11.50 | 1.37 | -0.07 | -4.86% | 15 | 255 |
| 0.17 | -0.05 | -22.73% | 108 | 26,079 | 12.00 | 1.83 | -0.02 | -1.08% | 2 | 372 |
| 0.13 | -0.02 | -13.33% | 208 | 3,400 | 12.50 | 2.26 | +0.02 | +0.89% | 9 | 39 |
| 0.10 | -0.02 | -16.67% | 320 | 1,284 | 13.00 | 2.77 | +0.70 | +33.82% | 70 | 50 |
| 0.14 | +0.05 | +55.56% | 174 | 871 | 13.50 | 1.68 | 0.00 | - | - | 3 |
| 0.06 | -0.03 | -33.33% | 2,822 | 2,427 | 14.00 | 3.00 | 0.00 | - | 5 | 15 |
| 0.06 | 0.00 | - | 117 | 175 | 14.50 | 4.06 | 0.00 | - | 1 | 3 |
| 0.04 | -0.02 | -33.33% | 6,630 | 8,114 | 15.00 | 4.05 | 0.00 | - | 2 | 74 |
| 0.04 | -0.02 | -33.33% | 6 | 80 | 15.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 285 | 16.00 | 5.60 | 0.00 | - | 2 | 4 |
| 0.03 | +0.03 | - | 199 | 101 | 16.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 51 | 295 | 17.00 | 6.45 | 0.00 | - | 3 | 3 |
| 0.01 | +0.01 | - | - | 101 | 18.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 50 | 0 | 19.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 437 | 20.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 526 | 22.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.