Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:12.50
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.28 | +0.05 | +21.74% | 4,809 | 4,222 | 2024-05-10 | 2.65 | +0.31 | +13.25% | 45 | 538 |
| 0.35 | +0.01 | +2.94% | 8,668 | 39,100 | 2024-05-17 | 2.73 | +0.23 | +9.20% | 348 | 5,325 |
| 0.43 | +0.04 | +10.26% | 284 | 784 | 2024-05-24 | 2.60 | -0.94 | -26.55% | 88 | 54 |
| 0.48 | 0.00 | - | 684 | 929 | 2024-05-31 | 3.00 | 0.00 | - | 2 | 30 |
| 0.56 | -0.01 | -1.75% | 73 | 249 | 2024-06-07 | 2.75 | +0.15 | +5.77% | 1 | 16 |
| 0.60 | +0.01 | +1.69% | 9 | 14 | 2024-06-14 | - | - | - | - | - |
| 0.67 | -0.02 | -2.94% | 5,681 | 12,311 | 2024-06-21 | 2.88 | +0.08 | +2.86% | 51 | 15,875 |
| 0.93 | 0.00 | - | 2,079 | 21,875 | 2024-07-19 | 3.10 | +0.01 | +0.32% | 380 | 16,247 |
| 1.29 | +0.03 | +2.38% | 627 | 22,853 | 2024-08-16 | 3.35 | -0.06 | -1.76% | 41 | 10,204 |
| 1.49 | -0.06 | -3.87% | 572 | 5,115 | 2024-09-20 | 3.53 | -0.12 | -3.29% | 145 | 1,777 |
| 1.65 | -0.12 | -6.78% | 1,314 | 3,129 | 2024-10-18 | 3.75 | -0.03 | -0.79% | 106 | 4,047 |
| 2.10 | -0.07 | -3.23% | 356 | 1,368 | 2024-12-20 | 4.00 | -0.50 | -11.11% | 100 | 19 |
| 2.22 | -0.09 | -3.90% | 772 | 20,290 | 2025-01-17 | 4.15 | 0.00 | - | 90 | 36,393 |
| 2.45 | -0.12 | -4.55% | 61 | 8,882 | 2025-03-21 | 4.40 | -0.50 | -10.20% | 1 | 56 |
| 2.86 | -0.19 | -6.23% | 162 | 513 | 2025-06-20 | 4.65 | -0.55 | -10.58% | 1 | 164 |
| 3.35 | +0.15 | +4.69% | 2 | 74 | 2025-09-19 | - | - | - | - | - |
| 3.70 | -0.10 | -2.63% | 4 | 1,752 | 2025-12-19 | 5.33 | -0.17 | -3.09% | 70 | 2,411 |
| 3.70 | -0.10 | -2.63% | 110 | 3,440 | 2026-01-16 | 5.45 | +0.05 | +0.93% | 7,816 | 55,592 |
| 4.55 | -0.20 | -4.21% | 61 | 599 | 2026-12-18 | 6.32 | 0.00 | - | 5 | 1,362 |
© 2024 Yahoo. All rights reserved.