Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.54 | 0.00 | - | 30 | 89 | 0.50 | - | - | - | - | - |
| 5.82 | 0.00 | - | 300 | 22 | 3.00 | 0.01 | 0.00 | - | 50 | 51 |
| 4.55 | 0.00 | - | 180 | 33 | 4.00 | 0.01 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 4.50 | 0.01 | 0.00 | - | - | 3 |
| 3.55 | 0.00 | - | 61 | 83 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 2.55 | +0.06 | +2.41% | 2 | 37 | 6.00 | 0.01 | 0.00 | - | 1 | 8,145 |
| 1.94 | -0.04 | -2.02% | 2 | 34 | 6.50 | 0.01 | 0.00 | - | 51 | 3,487 |
| 1.95 | +0.44 | +29.14% | 2 | 211 | 7.00 | 0.01 | 0.00 | - | 3 | 1,270 |
| 1.53 | +0.47 | +44.34% | 173 | 323 | 7.50 | 0.01 | 0.00 | - | 139 | 2,765 |
| 1.00 | +0.47 | +88.68% | 673 | 1,027 | 8.00 | 0.01 | -0.01 | -50.00% | 218 | 5,725 |
| 0.53 | +0.38 | +253.33% | 5,064 | 6,806 | 8.50 | 0.01 | -0.12 | -92.31% | 2,448 | 5,965 |
| 0.03 | 0.00 | - | 16,785 | 13,647 | 9.00 | 0.01 | -0.52 | -98.11% | 3,063 | 6,056 |
| 0.01 | 0.00 | - | 1,352 | 23,286 | 9.50 | 0.49 | -0.48 | -49.48% | 715 | 2,348 |
| 0.01 | 0.00 | - | 241 | 8,304 | 10.00 | 0.99 | -0.49 | -33.11% | 259 | 2,273 |
| 0.01 | 0.00 | - | 60 | 4,885 | 10.50 | 1.49 | -0.48 | -24.37% | 65 | 336 |
| 0.01 | -0.01 | -50.00% | 33 | 5,777 | 11.00 | 2.07 | -0.40 | -16.19% | 13 | 226 |
| 0.01 | -0.01 | -50.00% | 11 | 1,518 | 11.50 | 2.55 | -0.42 | -14.14% | 44 | 79 |
| 0.01 | 0.00 | - | 45 | 2,415 | 12.00 | 3.01 | +0.01 | +0.33% | 32 | 143 |
| 0.01 | -0.02 | -66.67% | 88 | 1,619 | 12.50 | 3.50 | +0.06 | +1.74% | 26 | 30 |
| 0.01 | 0.00 | - | 11 | 853 | 13.00 | 4.20 | -0.26 | -5.83% | 1 | 32 |
| 0.01 | -0.02 | -66.67% | 8 | 615 | 13.50 | 4.60 | -0.35 | -7.07% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 13 | 633 | 14.00 | 5.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 404 | 14.50 | 5.70 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 15 | 790 | 15.00 | 6.17 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 117 | 15.50 | 4.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 585 | 16.00 | 5.10 | 0.00 | - | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 261 | 16.50 | 5.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 178 | 17.00 | 7.90 | 0.00 | - | 35 | 0 |
| 0.01 | 0.00 | - | 8 | 54 | 17.50 | 7.22 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 422 | 684 | 18.00 | 7.44 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 102 | 44 | 19.00 | 7.69 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 286 | 20.00 | 9.44 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 57 | 21.00 | 9.80 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 420 | 657 | 22.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 49 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.