Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:15.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.10 | +0.04 | +66.67% | 5,008 | 7,608 | 2024-05-10 | 4.65 | -0.23 | -4.71% | 99 | 31 |
| 0.13 | +0.01 | +8.33% | 19,148 | 33,239 | 2024-05-17 | 4.85 | -0.05 | -1.02% | 15 | 2,430 |
| 0.19 | +0.05 | +35.71% | 48 | 661 | 2024-05-24 | 5.10 | 0.00 | - | 2 | 19 |
| 0.22 | +0.04 | +22.22% | 357 | 1,006 | 2024-05-31 | 4.95 | 0.00 | - | 1 | 19 |
| 0.24 | +0.01 | +4.35% | 47 | 162 | 2024-06-07 | 4.80 | 0.00 | - | 2 | 3 |
| 0.41 | +0.11 | +36.67% | 14 | 9 | 2024-06-14 | 5.00 | 0.00 | - | 1 | 1 |
| 0.35 | +0.02 | +6.06% | 2,370 | 35,550 | 2024-06-21 | 4.98 | -0.07 | -1.39% | 48 | 30,593 |
| 0.55 | +0.08 | +17.39% | 2,681 | 6,981 | 2024-07-19 | 5.10 | -0.03 | -0.58% | 21 | 635 |
| 0.83 | +0.07 | +9.21% | 2,547 | 3,259 | 2024-08-16 | 5.35 | 0.00 | - | 9 | 1,435 |
| 1.04 | +0.07 | +7.22% | 414 | 7,713 | 2024-09-20 | 5.47 | 0.00 | - | 1 | 8,921 |
| 1.18 | +0.03 | +2.61% | 256 | 5,365 | 2024-10-18 | 5.65 | 0.00 | - | 122 | 10,205 |
| 1.62 | +0.02 | +1.25% | 93 | 630 | 2024-12-20 | 5.95 | 0.00 | - | 82 | 97 |
| 1.70 | -0.02 | -1.16% | 1,883 | 26,191 | 2025-01-17 | 6.10 | +0.05 | +0.83% | 391 | 30,478 |
| 1.94 | -0.02 | -1.02% | 41 | 415 | 2025-03-21 | 6.15 | -0.10 | -1.60% | 20 | 262 |
| 2.44 | -0.13 | -5.06% | 144 | 13,603 | 2025-06-20 | 6.45 | -0.15 | -2.27% | 1 | 13,561 |
| 2.80 | 0.00 | - | 9 | 119 | 2025-09-19 | 7.00 | 0.00 | - | 1 | 4 |
| 3.05 | -0.05 | -1.61% | 2 | 4,651 | 2025-12-19 | 7.10 | -0.15 | -2.07% | 60 | 6,001 |
| 3.20 | +0.11 | +3.56% | 148 | 18,722 | 2026-01-16 | 7.15 | -0.45 | -5.92% | 5 | 27,025 |
| 4.30 | +0.05 | +1.18% | 49 | 258 | 2026-12-18 | 7.45 | -0.42 | -5.34% | 2 | 49 |
© 2024 Yahoo. All rights reserved.