Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.68 | -0.23 | -7.90% | 84 | 201 | 2024-05-10 | 0.08 | +0.01 | +14.29% | 5,170 | 3,063 |
| 2.73 | -0.12 | -4.21% | 58 | 874 | 2024-05-17 | 0.13 | +0.03 | +30.00% | 1,113 | 14,293 |
| 3.02 | +1.02 | +51.00% | 6 | 172 | 2024-05-24 | 0.15 | 0.00 | - | 33 | 347 |
| 3.30 | +0.31 | +10.37% | 2 | 20 | 2024-05-31 | 0.20 | +0.02 | +11.11% | 216 | 687 |
| 3.05 | 0.00 | - | 5 | 7 | 2024-06-07 | 0.23 | +0.01 | +4.55% | 34 | 61 |
| - | - | - | - | - | 2024-06-14 | 0.33 | +0.08 | +32.00% | 9 | 9 |
| 3.15 | 0.00 | - | 198 | 3,411 | 2024-06-21 | 0.32 | +0.01 | +3.23% | 7,501 | 15,254 |
| 3.30 | -0.10 | -2.94% | 80 | 1,120 | 2024-07-19 | 0.52 | +0.07 | +15.56% | 270 | 8,488 |
| 3.55 | -0.09 | -2.47% | 31 | 953 | 2024-08-16 | 0.76 | 0.00 | - | 6,187 | 11,744 |
| 3.75 | -0.10 | -2.60% | 29 | 1,001 | 2024-09-20 | 0.91 | 0.00 | - | 67 | 10,492 |
| 3.98 | +0.23 | +6.13% | 14 | 473 | 2024-10-18 | 1.05 | +0.03 | +2.94% | 2,521 | 25,495 |
| 4.32 | +0.15 | +3.60% | 58 | 826 | 2024-12-20 | 1.36 | +0.01 | +0.74% | 7 | 4,072 |
| 4.35 | 0.00 | - | 97 | 1,595 | 2025-01-17 | 1.44 | +0.02 | +1.41% | 298 | 96,022 |
| 4.50 | -0.05 | -1.10% | 1 | 74 | 2025-03-21 | 1.61 | -0.01 | -0.62% | 57 | 2,908 |
| 4.90 | -0.45 | -8.41% | 6 | 81 | 2025-06-20 | 1.90 | -0.25 | -11.63% | 1 | 118 |
| 5.45 | 0.00 | - | 50 | 63 | 2025-09-19 | 2.16 | -0.18 | -7.69% | 30 | 22 |
| 5.55 | +0.05 | +0.91% | 41 | 315 | 2025-12-19 | 2.37 | -0.01 | -0.42% | 6 | 43,193 |
| 5.55 | -0.10 | -1.77% | 44 | 1,607 | 2026-01-16 | 2.43 | +0.01 | +0.41% | 34 | 29,304 |
| 6.25 | +0.03 | +0.48% | 40 | 292 | 2026-12-18 | 3.15 | +0.06 | +1.94% | 10 | 459 |
© 2024 Yahoo. All rights reserved.