Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:5.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.40 | +0.40 | +8.00% | 95 | 1 | 2024-05-10 | 0.01 | 0.00 | - | 10 | 727 |
| 5.55 | +0.30 | +5.71% | 2 | 271 | 2024-05-17 | 0.01 | -0.02 | -66.67% | 551 | 12,752 |
| 3.75 | 0.00 | - | 1 | 0 | 2024-05-24 | 0.04 | 0.00 | - | 10 | 303 |
| - | - | - | - | - | 2024-05-31 | 0.02 | 0.00 | - | 4 | 387 |
| - | - | - | - | - | 2024-06-07 | 0.06 | +0.02 | +50.00% | 5 | 116 |
| 5.65 | +0.40 | +7.62% | 22 | 2,457 | 2024-06-21 | 0.05 | -0.01 | -16.67% | 36 | 19,718 |
| 5.75 | +0.40 | +7.48% | 33 | 58 | 2024-07-19 | 0.12 | +0.02 | +20.00% | 2 | 1,707 |
| 5.65 | +1.22 | +27.54% | 3 | 60 | 2024-08-16 | 0.21 | 0.00 | - | 9 | 709 |
| 5.75 | +0.20 | +3.60% | 1 | 197 | 2024-09-20 | 0.30 | +0.02 | +7.14% | 131 | 14,838 |
| 6.09 | +0.54 | +9.73% | 3 | 514 | 2024-10-18 | 0.34 | -0.01 | -2.86% | 50 | 33,106 |
| 6.22 | +0.42 | +7.24% | 45 | 137 | 2024-12-20 | 0.54 | -0.02 | -3.57% | 22 | 4,273 |
| 6.30 | +0.40 | +6.78% | 4 | 918 | 2025-01-17 | 0.60 | 0.00 | - | 30 | 32,142 |
| 5.90 | 0.00 | - | 2 | 11 | 2025-03-21 | 0.93 | 0.00 | - | 2 | 589 |
| 6.13 | 0.00 | - | 20 | 51 | 2025-06-20 | 0.83 | -0.12 | -12.63% | 10 | 7,574 |
| 5.32 | 0.00 | - | 1 | 2 | 2025-09-19 | 1.13 | 0.00 | - | 50 | 121 |
| 7.00 | 0.00 | - | 1 | 432 | 2025-12-19 | 1.40 | 0.00 | - | 2 | 15,931 |
| 6.90 | +0.05 | +0.73% | 26 | 632 | 2026-01-16 | 1.34 | +0.04 | +3.08% | 1 | 70,840 |
| 7.70 | +0.35 | +4.76% | 12 | 923 | 2026-12-18 | 1.39 | -0.40 | -22.35% | 20 | 2,895 |
© 2024 Yahoo. All rights reserved.