$12.45
al cierre: Mar 31, 7:58 PM EDT
$12.40
-0.05-0.40%
After hour: 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..
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 Price7.3Mar 28, 2025
Change
00%
Bid7.4
Ask7.55
volume0
Intrest22
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price7.15Mar 28, 2025
Change
00%
Bid6.3
Ask7.05
volume0
Intrest9
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price6.45Mar 28, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest20
Strike
6
6
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price6.15Mar 28, 2025
Change
00%
Bid5.4
Ask6.6
volume0
Intrest36
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price6.2Mar 27, 2025
Change
00%
Bid5.25
Ask5.95
volume0
Intrest38
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price5.17Mar 28, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest64
Strike
7.5
7.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest23
Last Price4.25Mar 28, 2025
Change
00%
Bid4.4
Ask4.55
volume0
Intrest11
Strike
8
8
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest396
Last Price3.85Mar 31, 2025
Change
00%
Bid3.4
Ask4.05
volume0
Intrest306
Strike
8.5
8.5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1581
Last Price3.3Mar 31, 2025
Change
00%
Bid3.4
Ask3.55
volume0
Intrest83
Strike
9
9
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1591
Last Price2.76Mar 28, 2025
Change
00%
Bid2.84
Ask3.05
volume0
Intrest229
Strike
9.5
9.5
Last Price0.01Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest950
Last Price2.52Mar 31, 2025
Change
00%
Bid2.26
Ask2.51
volume0
Intrest176
Strike
10
10
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4970
Last Price2.06Mar 31, 2025
Change
00%
Bid1.84
Ask2.02
volume0
Intrest425
Strike
10.5
10.5
Last Price0.05Mar 31, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest1662
Last Price1.55Mar 31, 2025
Change
00%
Bid1.51
Ask1.61
volume0
Intrest1875
Strike
11
11
Last Price0.09Mar 31, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest2431
Last Price1.11Mar 31, 2025
Change
00%
Bid1.11
Ask1.16
volume0
Intrest2133
Strike
11.5
11.5
Last Price0.19Mar 31, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest2093
Last Price0.79Mar 31, 2025
Change
00%
Bid0.77
Ask0.81
volume0
Intrest8672
Strike
12
12
Last Price0.35Mar 31, 2025
Change
00%
Bid0.33
Ask0.35
volume0
Intrest2190
Last Price0.52Mar 31, 2025
Change
00%
Bid0.51
Ask0.53
volume0
Intrest5753
Strike
12.5
12.5
Last Price0.57Mar 31, 2025
Change
00%
Bid0.56
Ask0.58
volume0
Intrest2760
Last Price0.32Mar 31, 2025
Change
00%
Bid0.3
Ask0.31
volume0
Intrest9711
Strike
13
13
Last Price0.9Mar 31, 2025
Change
00%
Bid0.84
Ask0.89
volume0
Intrest1190
Last Price0.18Mar 31, 2025
Change
00%
Bid0.17
Ask0.19
volume0
Intrest7275
Strike
13.5
13.5
Last Price1.21Mar 31, 2025
Change
00%
Bid1.2
Ask1.26
volume0
Intrest2404
Last Price0.1Mar 31, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest7644
Strike
14
14
Last Price1.64Mar 31, 2025
Change
00%
Bid1.39
Ask1.8
volume0
Intrest270
Last Price0.05Mar 31, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest3374
Strike
14.5
14.5
Last Price2.06Mar 31, 2025
Change
00%
Bid1.96
Ask2.33
volume0
Intrest166
Last Price0.02Mar 31, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest12769
Strike
15
15
Last Price2.5Mar 31, 2025
Change
00%
Bid2.42
Ask2.67
volume0
Intrest73
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest549
Strike
15.5
15.5
Last Price3.45Mar 31, 2025
Change
00%
Bid2.97
Ask3.15
volume0
Intrest12
Last Price0.01Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest626
Strike
16
16
Last Price3.75Mar 31, 2025
Change
00%
Bid3.45
Ask4
volume0
Intrest20
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Strike
16.5
16.5
Last Price4.4Mar 31, 2025
Change
00%
Bid3.5
Ask4.65
volume0
Intrest2
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest38
Strike
17
17
Last Price4.8Mar 31, 2025
Change
00%
Bid4
Ask4.65
volume0
Intrest19
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest178
Strike
17.5
17.5
Last Price5.05Mar 31, 2025
Change
00%
Bid4.3
Ask5.15
volume0
Intrest19
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
18
18
Last Price5.7Mar 28, 2025
Change
00%
Bid5.1
Ask6.1
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
18.5
18.5
Last Price6.5Mar 31, 2025
Change
00%
Bid5.5
Ask6.25
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
19
19
Last Price6.31Mar 27, 2025
Change
00%
Bid6
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
19.5
19.5
Last Price6.35Mar 27, 2025
Change
00%
Bid6.4
Ask7.15
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest461
Strike
20
20
Last Price6.95Mar 27, 2025
Change
00%
Bid6.8
Ask7.75
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
20.5
20.5
Last Price8.45Mar 31, 2025
Change
00%
Bid7.5
Ask8.6
volume0
Intrest4
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest122
Strike
21
21
Last Price8.85Mar 24, 2025
Change
00%
Bid8
Ask9.1
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid8.9
Ask9.1
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
22
22
Last Price-
Change
-
Bid9.05
Ask9.75
volume0
Intrest0
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
22.5
22.5
Last Price9.15Feb 20, 2025
Change
00%
Bid9.3
Ask10.75
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
25
25
Last Price12.6Mar 28, 2025
Change
00%
Bid12
Ask13.1
volume0
Intrest1