Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.90 | 0.00 | - | 29 | 0 | 2.50 | 0.03 | 0.00 | - | 99 | 0 |
| 7.25 | 0.00 | - | 3 | 0 | 4.00 | 0.12 | 0.00 | - | 1 | 0 |
| 9.55 | 0.00 | - | 142 | 0 | 5.00 | 0.15 | 0.00 | - | 5,712 | 0 |
| 8.75 | 0.00 | - | 1 | 0 | 6.00 | 0.25 | 0.00 | - | 18 | 0 |
| 7.70 | 0.00 | - | 171 | 0 | 7.50 | 0.47 | 0.00 | - | 2,162 | 0 |
| 6.80 | 0.00 | - | 4 | 0 | 9.00 | 0.82 | 0.00 | - | 123 | 0 |
| 5.95 | 0.00 | - | 1,127 | 0 | 10.00 | 1.19 | 0.00 | - | 12,832 | 0 |
| 5.35 | 0.00 | - | 156 | 0 | 11.00 | 1.50 | 0.00 | - | 445 | 0 |
| 4.55 | 0.00 | - | 2,192 | 0 | 12.50 | 2.19 | 0.00 | - | 624 | 0 |
| 3.80 | 0.00 | - | 554 | 0 | 14.00 | 2.88 | 0.00 | - | 53 | 0 |
| 3.45 | 0.00 | - | 4,900 | 0 | 15.00 | 3.45 | 0.00 | - | 1,116 | 0 |
| 3.05 | 0.00 | - | 402 | 0 | 16.00 | 4.05 | 0.00 | - | 598 | 0 |
| 2.66 | 0.00 | - | 2,745 | 0 | 17.50 | 5.08 | 0.00 | - | 213 | 0 |
| 2.31 | 0.00 | - | 201 | 0 | 19.00 | 6.20 | 0.00 | - | 4 | 0 |
| 1.93 | 0.00 | - | 4,534 | 0 | 20.00 | 6.95 | 0.00 | - | 43 | 0 |
| 1.52 | 0.00 | - | 1,118 | 0 | 22.50 | 8.65 | 0.00 | - | 12 | 0 |
| 1.22 | 0.00 | - | 2,236 | 0 | 25.00 | 10.82 | 0.00 | - | 14 | 0 |
| 0.94 | 0.00 | - | 341 | 0 | 27.50 | 18.55 | 0.00 | - | 1 | 453 |
| 0.80 | 0.00 | - | 6,115 | 0 | 30.00 | 20.83 | 0.00 | - | 2 | 8 |
| 0.50 | 0.00 | - | 849 | 0 | 32.50 | 23.47 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 1,093 | 0 | 35.00 | 22.90 | 0.00 | - | 101 | 0 |
| 0.41 | 0.00 | - | 49 | 0 | 37.50 | 22.40 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2,259 | 0 | 40.00 | 29.90 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 128 | 0 | 42.50 | 19.80 | 0.00 | - | 1 | 52 |
| 0.22 | 0.00 | - | 182 | 0 | 45.00 | 33.91 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 467 | 0 | 47.50 | 35.80 | 0.00 | - | 25 | 0 |
| 0.17 | 0.00 | - | 1,666 | 0 | 50.00 | 39.30 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2,618 | 0 | 55.00 | 44.30 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1,483 | 0 | 60.00 | 37.00 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 285 | 0 | 65.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 320 | 0 | 70.00 | 51.19 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 345 | 0 | 75.00 | 50.20 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2,546 | 0 | 80.00 | 69.40 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.