Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | -0.01 | -25.00% | 489 | 38,008 | 2024-05-17 | 2.58 | +0.24 | +10.26% | 58 | 5,055 |
| 0.06 | -0.02 | -25.00% | 248 | 1,015 | 2024-05-24 | 2.58 | +0.28 | +12.17% | 8 | 99 |
| 0.10 | -0.05 | -33.33% | 107 | 1,306 | 2024-05-31 | 2.54 | +0.18 | +7.63% | 4 | 45 |
| 0.17 | -0.06 | -26.09% | 225 | 273 | 2024-06-07 | 2.57 | +0.06 | +2.39% | 4 | 19 |
| 0.22 | -0.07 | -24.14% | 21 | 120 | 2024-06-14 | 2.68 | -0.42 | -13.55% | 3 | 2 |
| 0.28 | -0.07 | -20.00% | 1,231 | 24,071 | 2024-06-21 | 2.78 | +0.19 | +7.34% | 21 | 15,883 |
| 0.56 | -0.08 | -12.50% | 725 | 34,401 | 2024-07-19 | 3.00 | +0.20 | +7.14% | 50 | 16,088 |
| 0.92 | -0.13 | -12.38% | 1,060 | 23,647 | 2024-08-16 | 3.17 | 0.00 | - | 28 | 10,180 |
| 1.18 | -0.12 | -9.23% | 1,090 | 6,147 | 2024-09-20 | 3.55 | +0.15 | +4.41% | 65 | 1,957 |
| 1.31 | -0.09 | -6.43% | 28 | 3,680 | 2024-10-18 | 3.40 | -0.20 | -5.56% | 2 | 4,261 |
| 1.74 | -0.12 | -6.45% | 211 | 1,751 | 2024-12-20 | 3.71 | -0.29 | -7.25% | 2 | 119 |
| 1.90 | -0.12 | -5.94% | 147 | 20,221 | 2025-01-17 | 4.15 | +0.20 | +5.06% | 32 | 36,388 |
| 2.15 | -0.12 | -5.29% | 14 | 8,908 | 2025-03-21 | 4.30 | +0.10 | +2.38% | 1 | 58 |
| 2.63 | -0.14 | -5.05% | 1 | 2,634 | 2025-06-20 | 4.53 | 0.00 | - | 1 | 166 |
| 3.14 | 0.00 | - | 1 | 1,553 | 2025-09-19 | 4.95 | 0.00 | - | - | 1 |
| 3.27 | -0.23 | -6.57% | 1 | 1,785 | 2025-12-19 | 5.13 | 0.00 | - | 11 | 2,364 |
| 3.39 | -0.11 | -3.14% | 9 | 3,449 | 2026-01-16 | 5.22 | 0.00 | - | 1 | 51,838 |
| 4.35 | -0.15 | -3.33% | 35 | 640 | 2026-12-18 | 5.99 | 0.00 | - | 8 | 1,370 |
© 2024 Yahoo. All rights reserved.