$15.11
-1.28-7.81%
al cierre: -
$15.25
0.140.93%
After hour: Nov 14, 7:58 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price11.83Nov 13, 2025
Change
-0%
Bid8.95
Ask12.2
volume0
Intrest66
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.34Nov 14, 2025
Change
1.5314.08%
Bid7.9
Ask11.2
volume3
Intrest67
Strike
6
6
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest46
Last Price8.44Nov 14, 2025
Change
0.9710.31%
Bid6.9
Ask9.4
volume1
Intrest53
Strike
7
7
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest4
Last Price8.95Nov 13, 2025
Change
-0%
Bid6
Ask9.65
volume0
Intrest48
Strike
7.5
7.5
Last Price0.07Nov 14, 2025
Change
0.0116.67%
Bid-
Ask0.77
volume1
Intrest8
Last Price7.4Nov 14, 2025
Change
1.5317.13%
Bid5.45
Ask9.2
volume2
Intrest24
Strike
8
8
Last Price0.27Nov 14, 2025
Change
0.251250%
Bid-
Ask0.81
volume1
Intrest2
Last Price7.04Nov 14, 2025
Change
0.8610.89%
Bid6.3
Ask8.7
volume4
Intrest9
Strike
8.5
8.5
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest2
Last Price6.29Nov 14, 2025
Change
1.9823.94%
Bid4.75
Ask8.2
volume9
Intrest17
Strike
9
9
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price6.02Nov 14, 2025
Change
1.519.95%
Bid4.4
Ask7.7
volume2
Intrest15
Strike
9.5
9.5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price5.74Nov 14, 2025
Change
0.9614.33%
Bid3.9
Ask7.2
volume7
Intrest52
Strike
10
10
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest375
Last Price4.65Nov 14, 2025
Change
1.9729.76%
Bid3.9
Ask6.7
volume2
Intrest41
Strike
10.5
10.5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest445
Last Price4.2Nov 14, 2025
Change
1.7529.41%
Bid2.93
Ask5.4
volume4
Intrest104
Strike
11
11
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest803
Last Price4.37Nov 14, 2025
Change
2.2834.29%
Bid2.9
Ask5.7
volume1
Intrest19
Strike
11.5
11.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest775
Last Price3.35Nov 14, 2025
Change
1.2927.8%
Bid1.93
Ask5.2
volume21
Intrest59
Strike
12
12
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1759
Last Price3.15Nov 14, 2025
Change
1.6534.38%
Bid2.46
Ask4.7
volume9
Intrest354
Strike
12.5
12.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1706
Last Price2.22Nov 14, 2025
Change
1.3838.33%
Bid1.92
Ask2.61
volume492
Intrest1657
Strike
13
13
Last Price0.19Nov 14, 2025
Change
0.181800%
Bid-
Ask0.01
volume1
Intrest3398
Last Price1.6Nov 14, 2025
Change
1.4447.37%
Bid1.56
Ask2.15
volume217
Intrest2280
Strike
13.5
13.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume442
Intrest2803
Last Price1.12Nov 14, 2025
Change
1.2853.33%
Bid0.99
Ask1.18
volume620
Intrest1849
Strike
14
14
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1497
Intrest3859
Last Price0.59Nov 14, 2025
Change
1.470.35%
Bid0.57
Ask0.79
volume1124
Intrest1753
Strike
14.5
14.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1287
Intrest5412
Last Price0.1Nov 14, 2025
Change
1.3292.96%
Bid0.07
Ask0.14
volume2717
Intrest4712
Strike
15
15
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume3479
Intrest2485
Last Price0.01Nov 14, 2025
Change
0.9898.99%
Bid-
Ask0.01
volume7079
Intrest2971
Strike
15.5
15.5
Last Price0.4Nov 14, 2025
Change
0.35700%
Bid0.16
Ask0.5
volume3729
Intrest2744
Last Price0.01Nov 14, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume16523
Intrest5679
Strike
16
16
Last Price0.89Nov 14, 2025
Change
0.73456.25%
Bid0.81
Ask0.96
volume2540
Intrest2926
Last Price0.01Nov 14, 2025
Change
0.2496%
Bid-
Ask0.01
volume2592
Intrest3523
Strike
16.5
16.5
Last Price1.29Nov 14, 2025
Change
0.94268.57%
Bid0.97
Ask2.41
volume1004
Intrest2437
Last Price0.01Nov 14, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4891
Intrest10864
Strike
17
17
Last Price1.81Nov 14, 2025
Change
1.09151.39%
Bid1.65
Ask1.95
volume1425
Intrest2556
Last Price0.02Nov 14, 2025
Change
0.0360%
Bid-
Ask0.01
volume1000
Intrest9282
Strike
17.5
17.5
Last Price2.38Nov 14, 2025
Change
1.25110.62%
Bid2.2
Ask3.5
volume87
Intrest1011
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1926
Intrest8031
Strike
18
18
Last Price2.46Nov 14, 2025
Change
0.9664%
Bid2.43
Ask3.1
volume148
Intrest589
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume62
Intrest4598
Strike
18.5
18.5
Last Price3.05Nov 14, 2025
Change
0.8538.64%
Bid2.12
Ask5.2
volume7
Intrest196
Last Price0.02Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume50
Intrest2275
Strike
19
19
Last Price3.75Nov 14, 2025
Change
0.7525%
Bid3.35
Ask5.45
volume9
Intrest153
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest558
Strike
19.5
19.5
Last Price2.54Nov 12, 2025
Change
-0%
Bid3.5
Ask6.15
volume0
Intrest2
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest7637
Strike
20
20
Last Price4.4Nov 14, 2025
Change
1.237.5%
Bid3.85
Ask6.65
volume1
Intrest20
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest332
Strike
20.5
20.5
Last Price3.7Nov 12, 2025
Change
-0%
Bid4.15
Ask7.15
volume0
Intrest9
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest671
Strike
21
21
Last Price4.2Nov 12, 2025
Change
-0%
Bid4.65
Ask7.65
volume0
Intrest2
Last Price0.03Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest346
Strike
21.5
21.5
Last Price6.05Nov 14, 2025
Change
1.5434.15%
Bid4.7
Ask8.15
volume2
Intrest3
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1031
Strike
22
22
Last Price4.93Nov 11, 2025
Change
-0%
Bid5.5
Ask8.65
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
22.5
22.5
Last Price5.48Nov 11, 2025
Change
-0%
Bid6.05
Ask9.15
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.89
volume50
Intrest245
Strike
23
23
Last Price5.86Nov 11, 2025
Change
-0%
Bid6.55
Ask9.65
volume0
Intrest0
Last Price0.03Nov 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest415
Strike
23.5
23.5
Last Price6.46Nov 11, 2025
Change
-0%
Bid7
Ask10.15
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
24
24
Last Price7.57Nov 12, 2025
Change
-0%
Bid7.5
Ask10.65
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0990%
Bid-
Ask0.72
volume50
Intrest9
Strike
24.5
24.5
Last Price8Nov 12, 2025
Change
-0%
Bid8
Ask11.15
volume0
Intrest1
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest795
Strike
25
25
Last Price8.05Nov 12, 2025
Change
-0%
Bid8.5
Ask11.65
volume0
Intrest1
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest1
Strike
26
26
Last Price8.84Nov 13, 2025
Change
-0%
Bid9.5
Ask12.65
volume0
Intrest0
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest1
Strike
27
27
Last Price11.55Nov 14, 2025
Change
1.6116.2%
Bid10.15
Ask13.7
volume1
Intrest1
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Strike
28
28
Last Price12.47Nov 14, 2025
Change
-
Bid11.4
Ask14.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
29
29
Last Price13.18Nov 14, 2025
Change
1.179.74%
Bid12.4
Ask15.7
volume1
Intrest1
Last Price0.3Nov 14, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Strike
30
30
Last Price-
Change
-
Bid13.4
Ask16.7
volume0
Intrest0
Last Price0.1Nov 14, 2025
Change
0.07233.33%
Bid-
Ask1.43
volume3
Intrest1
Strike
31
31
Last Price14.23Nov 13, 2025
Change
-0%
Bid14.4
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
32
32
Last Price15.27Nov 13, 2025
Change
-0%
Bid15.4
Ask18.7
volume0
Intrest1
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest1
Strike
33
33
Last Price16.2Nov 13, 2025
Change
-0%
Bid16.4
Ask19.7
volume0
Intrest0
Last Price0.37Nov 13, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest1
Strike
34
34
Last Price17.31Nov 13, 2025
Change
-0%
Bid17.4
Ask20.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest51
Strike
35
35
Last Price17.95Nov 13, 2025
Change
-0%
Bid18.4
Ask21.7
volume0
Intrest0