Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.29 | -96.67% | 10,227 | 13,635 | 2024-05-10 | 0.03 | -0.04 | -57.14% | 7,275 | 10,908 |
| 0.33 | -0.20 | -37.74% | 4,731 | 41,667 | 2024-05-17 | 0.35 | +0.06 | +20.69% | 5,754 | 24,627 |
| 0.53 | -0.14 | -20.90% | 395 | 1,421 | 2024-05-24 | 0.51 | +0.08 | +18.60% | 626 | 840 |
| 0.64 | -0.20 | -23.81% | 757 | 1,556 | 2024-05-31 | 0.61 | +0.05 | +8.93% | 398 | 711 |
| 0.76 | -0.18 | -19.15% | 75 | 449 | 2024-06-07 | 0.78 | +0.13 | +20.00% | 31 | 415 |
| 0.87 | -0.23 | -20.91% | 73 | 265 | 2024-06-14 | 0.86 | +0.10 | +13.16% | 42 | 139 |
| 0.94 | -0.17 | -15.32% | 1,280 | 26,171 | 2024-06-21 | 0.91 | +0.09 | +10.98% | 5,772 | 43,064 |
| 1.10 | -0.32 | -22.54% | 3 | 2 | 2024-06-28 | 1.01 | +0.09 | +9.78% | 2 | 17 |
| 1.30 | -0.16 | -10.96% | 507 | 13,462 | 2024-07-19 | 1.27 | +0.13 | +11.40% | 5,071 | 15,083 |
| 1.72 | -0.16 | -8.51% | 146 | 7,661 | 2024-08-16 | 1.65 | +0.13 | +8.55% | 4,435 | 11,708 |
| 1.96 | -0.15 | -7.11% | 262 | 13,160 | 2024-09-20 | 1.86 | +0.14 | +8.14% | 28 | 12,395 |
| 2.15 | -0.14 | -6.11% | 158 | 5,113 | 2024-10-18 | 1.97 | +0.11 | +5.91% | 1,255 | 35,542 |
| 2.59 | -0.11 | -4.07% | 92 | 1,428 | 2024-12-20 | 2.33 | +0.07 | +3.10% | 1 | 1,476 |
| 2.70 | -0.17 | -5.92% | 381 | 36,773 | 2025-01-17 | 2.52 | +0.12 | +5.00% | 3,224 | 60,323 |
| 3.01 | -0.19 | -5.94% | 19 | 1,726 | 2025-03-21 | 2.71 | +0.06 | +2.26% | 10 | 4,665 |
| 3.38 | -0.25 | -6.89% | 60 | 8,545 | 2025-06-20 | 3.05 | 0.00 | - | 1,522 | 8,096 |
| 3.75 | -0.20 | -5.06% | 5 | 323 | 2025-09-19 | 3.37 | 0.00 | - | 1 | 98 |
| 4.00 | -0.25 | -5.88% | 3 | 2,153 | 2025-12-19 | 3.57 | 0.00 | - | 1 | 13,699 |
| 4.15 | -0.15 | -3.49% | 9 | 9,044 | 2026-01-16 | 3.75 | +0.05 | +1.35% | 52 | 60,074 |
| 4.95 | -0.25 | -4.81% | 131 | 1,052 | 2026-12-18 | 4.35 | -0.10 | -2.25% | 10 | 204 |
© 2024 Yahoo. All rights reserved.