$14.21
-0.23-1.59%
al cierre: -
$14.25
0.040.28%
After hour: Jan 17, 7:59 PM EDT
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Rivian Automotive a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Rivian Automotive..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price12.1Jan 17, 2025
Change
1.8618.16%
Bid10.4
Ask11.35
volume3
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.2Jan 16, 2025
Change
00%
Bid9.7
Ask10.9
volume0
Intrest7
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price10Jan 17, 2025
Change
0.758.11%
Bid8.25
Ask9.7
volume1
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.35Jan 17, 2025
Change
0.151.76%
Bid7.2
Ask9.2
volume2
Intrest6
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask7.8
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.7Jan 17, 2025
Change
-
Bid6.25
Ask8.05
volume5
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.35Jan 17, 2025
Change
0.355%
Bid6.4
Ask7.45
volume2
Intrest19
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.5Jan 16, 2025
Change
00%
Bid6.1
Ask6.8
volume0
Intrest41
Strike
8
8
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price6.05Jan 16, 2025
Change
00%
Bid5
Ask6.2
volume0
Intrest27
Strike
8.5
8.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price5.32Jan 17, 2025
Change
0.183.27%
Bid4.4
Ask5.35
volume14
Intrest125
Strike
9
9
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest266
Last Price5.05Jan 16, 2025
Change
00%
Bid4.5
Ask4.95
volume0
Intrest55
Strike
9.5
9.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Last Price4.39Jan 17, 2025
Change
0.122.81%
Bid3.9
Ask4.3
volume15
Intrest216
Strike
10
10
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume225
Intrest980
Last Price4.2Jan 17, 2025
Change
0.37.69%
Bid3.5
Ask3.8
volume7
Intrest58
Strike
10.5
10.5
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume145
Intrest101
Last Price4.01Jan 17, 2025
Change
0.6117.94%
Bid3
Ask3.3
volume50
Intrest69
Strike
11
11
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume38
Intrest142
Last Price2.83Jan 17, 2025
Change
0.165.35%
Bid2.55
Ask3.05
volume19
Intrest81
Strike
11.5
11.5
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.06
volume27
Intrest343
Last Price2.34Jan 17, 2025
Change
0.27.87%
Bid2.03
Ask2.44
volume486
Intrest347
Strike
12
12
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume405
Intrest887
Last Price1.87Jan 17, 2025
Change
0.3616.14%
Bid1.67
Ask1.8
volume253
Intrest440
Strike
12.5
12.5
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume230
Intrest1404
Last Price1.35Jan 17, 2025
Change
0.2415.09%
Bid1.23
Ask1.54
volume843
Intrest818
Strike
13
13
Last Price0.11Jan 17, 2025
Change
0.0110%
Bid0.1
Ask0.11
volume1066
Intrest2725
Last Price0.91Jan 17, 2025
Change
0.2320.18%
Bid0.91
Ask0.95
volume954
Intrest992
Strike
13.5
13.5
Last Price0.23Jan 17, 2025
Change
0.0315%
Bid0.22
Ask0.23
volume2582
Intrest2577
Last Price0.64Jan 17, 2025
Change
0.223.81%
Bid0.61
Ask0.63
volume2384
Intrest3608
Strike
14
14
Last Price0.4Jan 17, 2025
Change
0.0411.11%
Bid0.35
Ask0.43
volume4321
Intrest2623
Last Price0.38Jan 17, 2025
Change
0.1730.91%
Bid0.38
Ask0.4
volume8124
Intrest4547
Strike
14.5
14.5
Last Price0.67Jan 17, 2025
Change
0.0813.56%
Bid0.62
Ask0.73
volume3123
Intrest1131
Last Price0.25Jan 17, 2025
Change
0.128.57%
Bid0.24
Ask0.25
volume22515
Intrest13424
Strike
15
15
Last Price1.02Jan 17, 2025
Change
0.1112.09%
Bid1.01
Ask1.05
volume2447
Intrest661
Last Price0.15Jan 17, 2025
Change
0.0937.5%
Bid0.13
Ask0.16
volume10468
Intrest2680
Strike
15.5
15.5
Last Price1.4Jan 17, 2025
Change
0.1612.9%
Bid1.26
Ask1.66
volume560
Intrest253
Last Price0.09Jan 17, 2025
Change
0.0535.71%
Bid0.08
Ask0.1
volume16375
Intrest12716
Strike
16
16
Last Price1.8Jan 17, 2025
Change
0.063.45%
Bid1.65
Ask2.05
volume68
Intrest620
Last Price0.06Jan 17, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume1504
Intrest2412
Strike
16.5
16.5
Last Price2.35Jan 17, 2025
Change
0.083.29%
Bid2.06
Ask2.46
volume4
Intrest214
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid0.04
Ask0.05
volume3108
Intrest3385
Strike
17
17
Last Price2.54Jan 17, 2025
Change
00%
Bid2.6
Ask2.97
volume85
Intrest148
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid-
Ask0.04
volume626
Intrest1237
Strike
17.5
17.5
Last Price3.1Jan 17, 2025
Change
00%
Bid3.15
Ask3.55
volume2
Intrest67
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume1356
Intrest2378
Strike
18
18
Last Price3.85Jan 08, 2025
Change
00%
Bid3.35
Ask4.6
volume0
Intrest29
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume64
Intrest348
Strike
18.5
18.5
Last Price4.2Jan 17, 2025
Change
0.266.6%
Bid4
Ask4.5
volume1
Intrest54
Last Price0.02Jan 17, 2025
Change
00%
Bid0.02
Ask0.15
volume39
Intrest1035
Strike
19
19
Last Price4.42Jan 17, 2025
Change
1.3323.13%
Bid4.65
Ask4.95
volume18
Intrest35
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.13
volume27
Intrest56
Strike
19.5
19.5
Last Price5.7Jan 14, 2025
Change
00%
Bid5.2
Ask5.7
volume0
Intrest6
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume189
Intrest1353
Strike
20
20
Last Price5.5Jan 17, 2025
Change
0.46.78%
Bid5.5
Ask6.05
volume6
Intrest49
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume20
Intrest24
Strike
20.5
20.5
Last Price5.9Jan 16, 2025
Change
00%
Bid6.2
Ask7.2
volume0
Intrest2
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest339
Strike
21
21
Last Price6.4Jan 16, 2025
Change
00%
Bid6.15
Ask7.15
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
21.5
21.5
Last Price6.9Jan 16, 2025
Change
00%
Bid7.15
Ask7.4
volume0
Intrest3
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest235
Strike
22
22
Last Price8Jan 16, 2025
Change
00%
Bid6.85
Ask8.8
volume0
Intrest21
Last Price0.08Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest174
Strike
22.5
22.5
Last Price7.9Jan 16, 2025
Change
00%
Bid7.4
Ask8.5
volume0
Intrest2
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest344
Strike
23
23
Last Price8.4Jan 16, 2025
Change
00%
Bid8.3
Ask9.55
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23.5
23.5
Last Price9.3Jan 16, 2025
Change
00%
Bid9.2
Ask9.5
volume0
Intrest2
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest12
Strike
24
24
Last Price9.35Jan 17, 2025
Change
-
Bid8.95
Ask10.2
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
24.5
24.5
Last Price9.9Jan 16, 2025
Change
00%
Bid9.7
Ask11.15
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
25
25
Last Price10.8Jan 16, 2025
Change
00%
Bid10.7
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid11.2
Ask12.2
volume0
Intrest0
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid11.1
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
26.5
26.5
Last Price11.25Jan 17, 2025
Change
-
Bid11.75
Ask13
volume2
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
27
27
Last Price12Jan 17, 2025
Change
-
Bid12.45
Ask13.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid13.2
Ask13.75
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest2
Strike
28
28
Last Price-
Change
-
Bid13.65
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
29
29
Last Price13.75Jan 17, 2025
Change
1.2510%
Bid13.9
Ask15.05
volume8
Intrest0
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.01
volume139
Intrest0
Strike
30
30
Last Price14.75Jan 17, 2025
Change
-
Bid15.65
Ask16.7
volume1
Intrest0
Last Price0.02Jan 17, 2025
Change
-
Bid-
Ask0.51
volume2
Intrest0
Strike
31
31
Last Price-
Change
-
Bid16.1
Ask17.3
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
-
Bid-
Ask0.51
volume2
Intrest0
Strike
32
32
Last Price16.9Jan 17, 2025
Change
-
Bid17.2
Ask18.55
volume2
Intrest0
Last Price0.02Jan 17, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
33
33
Last Price-
Change
-
Bid18.2
Ask19.6
volume0
Intrest0