$10.06
-0.25-2.42%
al cierre: -
$10.03
-0.03-0.30%
After hour: Nov 15, 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 Price6.8Nov 15, 2024
Change
0.9211.92%
Bid7
Ask7.15
volume1
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.7Nov 14, 2024
Change
00%
Bid6
Ask6.15
volume0
Intrest15
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price6Nov 14, 2024
Change
00%
Bid5.5
Ask6.3
volume0
Intrest12
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask5.95
volume0
Intrest0
Strike
5
5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest2
Last Price-
Change
-
Bid4.5
Ask4.65
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price6.4Nov 13, 2024
Change
00%
Bid4
Ask4.85
volume0
Intrest4
Strike
6
6
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price3.15Nov 15, 2024
Change
124.1%
Bid3.5
Ask3.65
volume3
Intrest22
Strike
6.5
6.5
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest126
Last Price3.55Nov 14, 2024
Change
00%
Bid3.05
Ask3.15
volume0
Intrest18
Strike
7
7
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.09
volume7
Intrest331
Last Price3.2Nov 14, 2024
Change
00%
Bid2.51
Ask2.65
volume0
Intrest84
Strike
7.5
7.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.03
volume141
Intrest617
Last Price1.68Nov 15, 2024
Change
1.0839.13%
Bid2.03
Ask2.29
volume27
Intrest53
Strike
8
8
Last Price0.03Nov 15, 2024
Change
0.0150%
Bid0.02
Ask0.03
volume1385
Intrest1386
Last Price1.52Nov 15, 2024
Change
0.6128.64%
Bid1.41
Ask1.74
volume64
Intrest77
Strike
8.5
8.5
Last Price0.03Nov 15, 2024
Change
00%
Bid0.03
Ask0.04
volume1365
Intrest1131
Last Price1.25Nov 15, 2024
Change
0.17.41%
Bid1.11
Ask1.23
volume370
Intrest244
Strike
9
9
Last Price0.08Nov 15, 2024
Change
0.0114.29%
Bid0.07
Ask0.08
volume11658
Intrest7736
Last Price0.72Nov 15, 2024
Change
0.2425%
Bid0.71
Ask0.73
volume1852
Intrest552
Strike
9.5
9.5
Last Price0.16Nov 15, 2024
Change
0.0214.29%
Bid0.15
Ask0.16
volume4951
Intrest1933
Last Price0.43Nov 15, 2024
Change
0.2233.85%
Bid0.41
Ask0.43
volume9500
Intrest1733
Strike
10
10
Last Price0.35Nov 15, 2024
Change
0.039.37%
Bid0.34
Ask0.36
volume3949
Intrest4411
Last Price0.23Nov 15, 2024
Change
0.1742.5%
Bid0.22
Ask0.24
volume5757
Intrest3249
Strike
10.5
10.5
Last Price0.63Nov 15, 2024
Change
0.0814.55%
Bid0.65
Ask0.67
volume2307
Intrest4528
Last Price0.14Nov 15, 2024
Change
0.1144%
Bid0.13
Ask0.14
volume8504
Intrest5810
Strike
11
11
Last Price1.08Nov 15, 2024
Change
0.1617.39%
Bid1.03
Ask1.09
volume3740
Intrest3824
Last Price0.08Nov 15, 2024
Change
0.0850%
Bid0.07
Ask0.09
volume1624
Intrest4179
Strike
11.5
11.5
Last Price1.6Nov 15, 2024
Change
0.214.29%
Bid1.48
Ask1.54
volume205
Intrest1806
Last Price0.05Nov 15, 2024
Change
0.0654.55%
Bid0.04
Ask0.05
volume2488
Intrest5542
Strike
12
12
Last Price2.04Nov 15, 2024
Change
0.2815.91%
Bid1.92
Ask2.01
volume197
Intrest2107
Last Price0.04Nov 15, 2024
Change
0.0233.33%
Bid0.03
Ask0.04
volume411
Intrest3520
Strike
12.5
12.5
Last Price2.48Nov 15, 2024
Change
0.166.9%
Bid2.42
Ask2.51
volume74
Intrest515
Last Price0.02Nov 15, 2024
Change
0.0466.67%
Bid0.02
Ask0.04
volume982
Intrest5116
Strike
13
13
Last Price2.99Nov 15, 2024
Change
0.4417.25%
Bid2.91
Ask2.99
volume1
Intrest235
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid0.02
Ask0.03
volume193
Intrest2064
Strike
13.5
13.5
Last Price3.64Nov 15, 2024
Change
0.6421.33%
Bid3.4
Ask3.5
volume5
Intrest176
Last Price0.03Nov 15, 2024
Change
0.0240%
Bid0.02
Ask0.03
volume78
Intrest4988
Strike
14
14
Last Price3.38Nov 14, 2024
Change
00%
Bid3.05
Ask4
volume0
Intrest360
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume304
Intrest1741
Strike
14.5
14.5
Last Price4.8Nov 15, 2024
Change
2.0172.04%
Bid4.35
Ask4.5
volume1
Intrest2
Last Price0.02Nov 15, 2024
Change
00%
Bid0.01
Ask0.03
volume162
Intrest3325
Strike
15
15
Last Price5.15Nov 15, 2024
Change
0.6514.44%
Bid4.25
Ask5.65
volume4
Intrest18
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume109
Intrest361
Strike
15.5
15.5
Last Price3.56Nov 13, 2024
Change
00%
Bid4.5
Ask5.5
volume0
Intrest86
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume208
Intrest1152
Strike
16
16
Last Price5.3Nov 12, 2024
Change
00%
Bid5.55
Ask6
volume0
Intrest10
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest388
Strike
16.5
16.5
Last Price5.8Nov 14, 2024
Change
00%
Bid6.35
Ask6.5
volume0
Intrest8
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest380
Strike
17
17
Last Price6.97Nov 15, 2024
Change
2.7264%
Bid6.85
Ask7
volume1
Intrest1
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest32
Strike
17.5
17.5
Last Price-
Change
-
Bid7.35
Ask7.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Strike
18
18
Last Price-
Change
-
Bid7.05
Ask8
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
18.5
18.5
Last Price7.35Nov 11, 2024
Change
00%
Bid8.3
Ask8.5
volume0
Intrest3
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.01
volume60
Intrest212
Strike
19
19
Last Price8Nov 11, 2024
Change
00%
Bid8.85
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19.5
19.5
Last Price7.55Nov 13, 2024
Change
00%
Bid9.3
Ask9.5
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume145
Intrest370
Strike
20
20
Last Price7.6Nov 13, 2024
Change
00%
Bid9.85
Ask10
volume0
Intrest3
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
21
21
Last Price11.15Nov 15, 2024
Change
1.920.54%
Bid10.85
Ask11
volume1
Intrest1