$13.60
-0.31-2.23%
al cierre: -
$13.56
-0.04-0.29%
After hour: 6:32 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 Price8.84Jun 24, 2025
Change
00%
Bid8.55
Ask8.65
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price7.85Jun 24, 2025
Change
00%
Bid7.4
Ask7.65
volume0
Intrest8
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price6.75Jun 18, 2025
Change
00%
Bid6.55
Ask6.65
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price6.35Jun 16, 2025
Change
00%
Bid6.05
Ask6.3
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price5.85May 09, 2025
Change
00%
Bid5.4
Ask5.65
volume0
Intrest1
Strike
8
8
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid4.95
Ask5.3
volume0
Intrest0
Strike
8.5
8.5
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price4.67Jun 27, 2025
Change
0.091.89%
Bid4.55
Ask4.75
volume1
Intrest4
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price3.95Jun 27, 2025
Change
0.368.35%
Bid3.9
Ask4.15
volume1
Intrest2
Strike
9.5
9.5
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price3.7Jun 27, 2025
Change
0.092.49%
Bid3.45
Ask3.75
volume11
Intrest13
Strike
10
10
Last Price0.31Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price3.45Jun 26, 2025
Change
00%
Bid2.88
Ask3.2
volume0
Intrest23
Strike
10.5
10.5
Last Price0.3Jun 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest14
Last Price2.58Jun 27, 2025
Change
0.227.86%
Bid2.57
Ask2.71
volume1
Intrest36
Strike
11
11
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest65
Last Price1.82Jun 27, 2025
Change
0.6626.61%
Bid2.06
Ask2.12
volume38
Intrest39
Strike
11.5
11.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price1.59Jun 27, 2025
Change
0.2915.43%
Bid1.55
Ask1.66
volume263
Intrest530
Strike
12
12
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest408
Last Price0.97Jun 27, 2025
Change
0.429.2%
Bid1.06
Ask1.14
volume141
Intrest274
Strike
12.5
12.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume80
Intrest1346
Last Price0.48Jun 27, 2025
Change
0.4146.07%
Bid0.45
Ask0.73
volume252
Intrest293
Strike
13
13
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1269
Intrest3756
Last Price0.16Jun 27, 2025
Change
0.2762.79%
Bid0.07
Ask0.17
volume3356
Intrest3242
Strike
13.5
13.5
Last Price0.03Jun 27, 2025
Change
0.0125%
Bid-
Ask0.04
volume6138
Intrest6759
Last Price0.01Jun 27, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4448
Intrest11386
Strike
14
14
Last Price0.4Jun 27, 2025
Change
0.2100%
Bid0.39
Ask0.43
volume1297
Intrest2449
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume3468
Intrest17706
Strike
14.5
14.5
Last Price0.91Jun 27, 2025
Change
0.3151.67%
Bid0.83
Ask0.93
volume126
Intrest734
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume433
Intrest3812
Strike
15
15
Last Price1.54Jun 27, 2025
Change
0.3428.33%
Bid1.35
Ask1.43
volume133
Intrest496
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.02
volume14
Intrest1648
Strike
15.5
15.5
Last Price1.98Jun 27, 2025
Change
0.3722.98%
Bid1.76
Ask1.96
volume17
Intrest404
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest1786
Strike
16
16
Last Price1.93Jun 26, 2025
Change
00%
Bid2.23
Ask2.6
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest1636
Strike
16.5
16.5
Last Price2.9Jun 27, 2025
Change
0.010.35%
Bid2.81
Ask2.98
volume22
Intrest145
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1064
Strike
17
17
Last Price3.31Jun 27, 2025
Change
0.3110.33%
Bid3.35
Ask3.45
volume9
Intrest26
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest883
Strike
17.5
17.5
Last Price3.79Jun 27, 2025
Change
0.297.11%
Bid3.85
Ask3.95
volume2
Intrest2
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest847
Strike
18
18
Last Price3.2May 27, 2025
Change
00%
Bid4.35
Ask4.45
volume0
Intrest107
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest134
Strike
18.5
18.5
Last Price-
Change
-
Bid4.85
Ask4.95
volume0
Intrest0
Last Price0.04Jun 27, 2025
Change
0.03300%
Bid-
Ask0.53
volume1
Intrest257
Strike
19
19
Last Price3.65May 23, 2025
Change
00%
Bid5.35
Ask5.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid5.7
Ask5.95
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest318
Strike
20
20
Last Price6.25Jun 23, 2025
Change
00%
Bid6.35
Ask6.45
volume0
Intrest2
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest120
Strike
21
21
Last Price8.55Jun 25, 2025
Change
00%
Bid7.2
Ask7.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid8.2
Ask8.45
volume0
Intrest0
Last Price0.23Jun 26, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest158
Strike
22.5
22.5
Last Price-
Change
-
Bid8.85
Ask9.1
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
25
25
Last Price11.15Jun 05, 2025
Change
00%
Bid11.35
Ask11.6
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-
Bid-
Ask0.53
volume1
Intrest0
Strike
30
30
Last Price-
Change
-
Bid16.35
Ask16.6
volume0
Intrest0