$13.31
0.251.91%
Pre-comercialización: 4:57 AM 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 Price13.85Dec 17, 2024
Change
00%
Bid11.6
Ask13.25
volume0
Intrest6
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.35Dec 17, 2024
Change
00%
Bid10.45
Ask10.65
volume0
Intrest165
Strike
2.5
2.5
Last Price0.01Oct 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest298
Last Price11.2Dec 18, 2024
Change
00%
Bid9.05
Ask10.5
volume0
Intrest15
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price9.35Dec 18, 2024
Change
00%
Bid9
Ask9.15
volume0
Intrest267
Strike
4
4
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest246
Last Price9.7Dec 18, 2024
Change
00%
Bid8.5
Ask8.65
volume0
Intrest32
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.85Dec 18, 2024
Change
00%
Bid8
Ask8.15
volume0
Intrest216
Strike
5
5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14154
Last Price8.8Dec 18, 2024
Change
00%
Bid7.5
Ask7.65
volume0
Intrest17
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price8.2Dec 18, 2024
Change
00%
Bid7
Ask7.75
volume0
Intrest90
Strike
6
6
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1476
Last Price7.1Dec 18, 2024
Change
00%
Bid6.5
Ask6.95
volume0
Intrest32
Strike
6.5
6.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest6
Last Price6.35Dec 18, 2024
Change
00%
Bid6
Ask6.15
volume0
Intrest193
Strike
7
7
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest106
Last Price6.66Dec 18, 2024
Change
00%
Bid5.5
Ask5.65
volume0
Intrest1303
Strike
7.5
7.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14070
Last Price6.15Dec 18, 2024
Change
00%
Bid5
Ask5.15
volume0
Intrest195
Strike
8
8
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1755
Last Price5.35Dec 18, 2024
Change
00%
Bid4.5
Ask4.8
volume0
Intrest127
Strike
8.5
8.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest720
Last Price4.75Dec 18, 2024
Change
00%
Bid4
Ask4.15
volume0
Intrest1011
Strike
9
9
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9241
Last Price3.85Dec 18, 2024
Change
00%
Bid3.5
Ask3.65
volume0
Intrest332
Strike
9.5
9.5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Last Price3.04Dec 18, 2024
Change
00%
Bid2.82
Ask3.15
volume0
Intrest7684
Strike
10
10
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest26112
Last Price2.52Dec 18, 2024
Change
00%
Bid2.39
Ask2.7
volume0
Intrest863
Strike
10.5
10.5
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1280
Last Price2.05Dec 18, 2024
Change
00%
Bid1.91
Ask2.07
volume0
Intrest11717
Strike
11
11
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19900
Last Price1.51Dec 18, 2024
Change
00%
Bid1.35
Ask2.11
volume0
Intrest1285
Strike
11.5
11.5
Last Price0.03Dec 18, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1684
Last Price1.14Dec 18, 2024
Change
00%
Bid1
Ask1.66
volume0
Intrest2516
Strike
12
12
Last Price0.06Dec 18, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest2533
Last Price0.71Dec 18, 2024
Change
00%
Bid0.62
Ask0.74
volume0
Intrest25137
Strike
12.5
12.5
Last Price0.13Dec 18, 2024
Change
00%
Bid0.13
Ask0.14
volume0
Intrest11985
Last Price0.4Dec 18, 2024
Change
00%
Bid0.38
Ask0.48
volume0
Intrest4290
Strike
13
13
Last Price0.31Dec 18, 2024
Change
00%
Bid0.31
Ask0.34
volume0
Intrest3314
Last Price0.21Dec 18, 2024
Change
00%
Bid0.2
Ask0.22
volume0
Intrest3631
Strike
13.5
13.5
Last Price0.63Dec 18, 2024
Change
00%
Bid0.6
Ask0.66
volume0
Intrest3646
Last Price0.11Dec 18, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest17231
Strike
14
14
Last Price1.05Dec 18, 2024
Change
00%
Bid1
Ask1.07
volume0
Intrest12450
Last Price0.06Dec 18, 2024
Change
00%
Bid0.06
Ask0.07
volume0
Intrest4242
Strike
14.5
14.5
Last Price1.5Dec 18, 2024
Change
00%
Bid1.42
Ask1.53
volume0
Intrest3301
Last Price0.05Dec 18, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest22255
Strike
15
15
Last Price1.99Dec 18, 2024
Change
00%
Bid1.92
Ask2
volume0
Intrest9079
Last Price0.03Dec 18, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest7273
Strike
15.5
15.5
Last Price2.3Dec 18, 2024
Change
00%
Bid2.38
Ask2.5
volume0
Intrest1030
Last Price0.03Dec 18, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest19204
Strike
16
16
Last Price3.11Dec 18, 2024
Change
00%
Bid2.86
Ask2.99
volume0
Intrest1799
Last Price0.01Dec 18, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest17890
Strike
17
17
Last Price3.76Dec 18, 2024
Change
00%
Bid3.85
Ask4
volume0
Intrest67
Last Price0.02Dec 18, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5867
Strike
17.5
17.5
Last Price3.35Dec 18, 2024
Change
00%
Bid4.35
Ask4.5
volume0
Intrest431
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4966
Strike
18
18
Last Price5.05Dec 18, 2024
Change
00%
Bid4.9
Ask5
volume0
Intrest46
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest463
Strike
18.5
18.5
Last Price4.2Dec 18, 2024
Change
00%
Bid5.35
Ask6.15
volume0
Intrest5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4932
Strike
19
19
Last Price5.7Dec 18, 2024
Change
00%
Bid5.85
Ask6.9
volume0
Intrest90
Last Price0.13Dec 17, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest7
Strike
19.5
19.5
Last Price-
Change
-
Bid5.9
Ask7.1
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12360
Strike
20
20
Last Price5.8Dec 18, 2024
Change
00%
Bid5.9
Ask7.4
volume0
Intrest3039
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1005
Strike
21
21
Last Price6.75Dec 18, 2024
Change
00%
Bid7.85
Ask8.05
volume0
Intrest8
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
22
22
Last Price7.75Dec 18, 2024
Change
00%
Bid8.35
Ask9.5
volume0
Intrest16
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2432
Strike
22.5
22.5
Last Price7.7Dec 17, 2024
Change
00%
Bid8.9
Ask10.35
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
23
23
Last Price7.6Dec 16, 2024
Change
00%
Bid9.25
Ask10.45
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1004
Strike
24
24
Last Price8.9Dec 17, 2024
Change
00%
Bid10.3
Ask11.7
volume0
Intrest4
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5311
Strike
25
25
Last Price9.75Dec 17, 2024
Change
00%
Bid11.1
Ask12.1
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest867
Strike
26
26
Last Price11.9Dec 18, 2024
Change
00%
Bid12.4
Ask13.85
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3149
Strike
27
27
Last Price12.25Dec 17, 2024
Change
00%
Bid13.4
Ask14.8
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest578
Strike
28
28
Last Price12.95Dec 16, 2024
Change
00%
Bid14.35
Ask15.7
volume0
Intrest0
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Strike
29
29
Last Price15Dec 18, 2024
Change
00%
Bid15.15
Ask16.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3965
Strike
30
30
Last Price14.6Dec 16, 2024
Change
00%
Bid16.35
Ask17.75
volume0
Intrest1
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest429
Strike
35
35
Last Price20.8Dec 18, 2024
Change
00%
Bid21.4
Ask22.85
volume0
Intrest4