Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-05-03 | 0.01 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 2024-05-10 | 0.02 | 0.00 | - | 175 | 262 |
| 4.40 | +0.39 | +9.73% | 10 | 314 | 2024-05-17 | 0.02 | 0.00 | - | 11 | 12,770 |
| 3.75 | 0.00 | - | 1 | 0 | 2024-05-24 | 0.04 | +0.01 | +33.33% | 10 | 306 |
| - | - | - | - | - | 2024-05-31 | 0.05 | +0.01 | +25.00% | 43 | 313 |
| - | - | - | - | - | 2024-06-07 | 0.06 | 0.00 | - | 211 | 100 |
| 4.13 | 0.00 | - | 20 | 2,462 | 2024-06-21 | 0.09 | 0.00 | - | 2 | 20,357 |
| 4.55 | 0.00 | - | 4 | 64 | 2024-07-19 | 0.17 | 0.00 | - | 10 | 1,715 |
| 4.43 | 0.00 | - | 1 | 60 | 2024-08-16 | 0.25 | -0.04 | -13.79% | 20 | 688 |
| 4.59 | +0.09 | +2.00% | 10 | 191 | 2024-09-20 | 0.40 | 0.00 | - | 1 | 18,641 |
| 4.70 | +0.20 | +4.44% | 10 | 521 | 2024-10-18 | 0.47 | 0.00 | - | 733 | 33,144 |
| 4.87 | 0.00 | - | 131 | 136 | 2024-12-20 | 0.70 | +0.01 | +1.45% | 1 | 651 |
| 5.28 | +0.53 | +11.16% | 2 | 912 | 2025-01-17 | 0.72 | -0.01 | -1.37% | 5,092 | 32,163 |
| 4.80 | 0.00 | - | 6 | 11 | 2025-03-21 | 0.93 | 0.00 | - | 2 | 589 |
| 5.45 | +0.19 | +3.61% | 1 | 47 | 2025-06-20 | 1.06 | -0.03 | -2.75% | 2 | 7,572 |
| 5.32 | 0.00 | - | 1 | 2 | 2025-09-19 | 1.25 | 0.00 | - | 1 | 71 |
| 6.00 | +0.24 | +4.17% | 1 | 434 | 2025-12-19 | 1.40 | -0.05 | -3.45% | 2 | 15,929 |
| 6.00 | +0.05 | +0.84% | 1 | 634 | 2026-01-16 | 1.47 | +0.02 | +1.38% | 2 | 69,840 |
| 6.59 | +0.24 | +3.78% | 73 | 462 | 2026-12-18 | 1.88 | -0.03 | -1.57% | 30 | 2,872 |
© 2024 Yahoo. All rights reserved.