$12.97
-0.64-4.70%
al cierre: -
$12.92
-0.05-0.39%
After hour: 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 Price8.3Feb 21, 2025
Change
110.75%
Bid7.35
Ask8.85
volume11
Intrest11
Strike
5
5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1012
Last Price6.9Feb 21, 2025
Change
1.416.87%
Bid5.95
Ask7.95
volume6
Intrest18
Strike
6
6
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price6.1Feb 21, 2025
Change
1.115.28%
Bid5.05
Ask6.2
volume30
Intrest46
Strike
7
7
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price5.6Feb 21, 2025
Change
0.812.5%
Bid4.45
Ask6.45
volume24
Intrest25
Strike
7.5
7.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price5.05Feb 21, 2025
Change
1.0517.21%
Bid3.95
Ask5.95
volume33
Intrest48
Strike
8
8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1409
Last Price4.56Feb 21, 2025
Change
0.448.8%
Bid3.7
Ask5.2
volume36
Intrest25
Strike
8.5
8.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1661
Last Price4.06Feb 21, 2025
Change
0.9418.8%
Bid3.9
Ask4
volume110
Intrest232
Strike
9
9
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume116
Intrest4255
Last Price3.53Feb 21, 2025
Change
0.6515.55%
Bid3.4
Ask3.5
volume43
Intrest154
Strike
9.5
9.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume749
Intrest6816
Last Price2.93Feb 21, 2025
Change
0.6718.61%
Bid2.91
Ask3.5
volume337
Intrest695
Strike
10
10
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume493
Intrest8471
Last Price2.59Feb 21, 2025
Change
0.6620.31%
Bid2.24
Ask2.64
volume79
Intrest597
Strike
10.5
10.5
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1353
Intrest4087
Last Price1.94Feb 21, 2025
Change
0.9131.93%
Bid1.8
Ask2.14
volume326
Intrest1294
Strike
11
11
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1894
Intrest26971
Last Price1.92Feb 21, 2025
Change
0.4518.99%
Bid1.24
Ask1.53
volume193
Intrest975
Strike
11.5
11.5
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume7238
Intrest11444
Last Price0.88Feb 21, 2025
Change
0.9852.69%
Bid0.89
Ask0.99
volume2037
Intrest13722
Strike
12
12
Last Price0.01Feb 21, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume15098
Intrest27916
Last Price0.47Feb 21, 2025
Change
1.0969.87%
Bid0.37
Ask0.51
volume9722
Intrest3058
Strike
12.5
12.5
Last Price0.01Feb 21, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume14783
Intrest10876
Last Price0.01Feb 21, 2025
Change
1.1699.15%
Bid0.01
Ask0.02
volume40840
Intrest16126
Strike
13
13
Last Price0.07Feb 21, 2025
Change
0.5789.06%
Bid0.07
Ask0.1
volume18824
Intrest14014
Last Price0.01Feb 21, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume18487
Intrest12963
Strike
13.5
13.5
Last Price0.56Feb 21, 2025
Change
0.3236.36%
Bid0.44
Ask0.64
volume7051
Intrest6692
Last Price0.01Feb 21, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume15277
Intrest20369
Strike
14
14
Last Price1.05Feb 21, 2025
Change
0.18.7%
Bid1.03
Ask1.1
volume3039
Intrest13750
Last Price0.01Feb 21, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume2767
Intrest9967
Strike
14.5
14.5
Last Price1.5Feb 21, 2025
Change
0.010.67%
Bid1.42
Ask1.78
volume590
Intrest2064
Last Price0.01Feb 21, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume12086
Intrest32573
Strike
15
15
Last Price2.02Feb 21, 2025
Change
0.147.45%
Bid1.92
Ask2.18
volume783
Intrest9605
Last Price0.01Feb 21, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1143
Intrest7947
Strike
15.5
15.5
Last Price2.56Feb 21, 2025
Change
0.3314.8%
Bid2.25
Ask2.67
volume98
Intrest156
Last Price0.01Feb 21, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume1955
Intrest24429
Strike
16
16
Last Price3.06Feb 21, 2025
Change
0.4718.15%
Bid2.86
Ask3.1
volume121
Intrest9868
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume458
Intrest5915
Strike
16.5
16.5
Last Price3.45Feb 21, 2025
Change
0.4816.16%
Bid2.91
Ask3.75
volume24
Intrest624
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume553
Intrest12497
Strike
17
17
Last Price4.1Feb 21, 2025
Change
0.5515.49%
Bid3.9
Ask4.35
volume26
Intrest1367
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume111
Intrest6762
Strike
17.5
17.5
Last Price4.6Feb 21, 2025
Change
0.615%
Bid4.25
Ask4.8
volume57
Intrest99
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume353
Intrest33738
Strike
18
18
Last Price5.2Feb 21, 2025
Change
0.7917.91%
Bid4.9
Ask5.2
volume18
Intrest992
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume65
Intrest1522
Strike
18.5
18.5
Last Price5.65Feb 21, 2025
Change
0.7314.84%
Bid4.95
Ask6.45
volume23
Intrest22
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume106
Intrest4981
Strike
19
19
Last Price5.8Feb 21, 2025
Change
0.23.57%
Bid6
Ask6.2
volume14
Intrest316
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume54
Intrest407
Strike
19.5
19.5
Last Price6.45Feb 21, 2025
Change
1.222.86%
Bid6.35
Ask6.75
volume8
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume68
Intrest9423
Strike
20
20
Last Price7Feb 21, 2025
Change
0.355.26%
Bid6.9
Ask7.15
volume34
Intrest254
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
20.5
20.5
Last Price8Feb 12, 2025
Change
00%
Bid7.4
Ask7.85
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume38
Intrest1579
Strike
21
21
Last Price7.8Feb 21, 2025
Change
0.9513.87%
Bid7.85
Ask8.5
volume14
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest2716
Strike
22
22
Last Price8.85Feb 21, 2025
Change
0.78.59%
Bid8.75
Ask9.3
volume19
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest968
Strike
23
23
Last Price9.45Feb 20, 2025
Change
00%
Bid9.7
Ask10.35
volume0
Intrest14
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest639
Strike
24
24
Last Price10.8Feb 21, 2025
Change
0.858.54%
Bid10.8
Ask11.7
volume2
Intrest11
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1282
Strike
25
25
Last Price11.8Feb 21, 2025
Change
0.353.06%
Bid11.85
Ask12.25
volume2
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest478
Strike
26
26
Last Price12.25Feb 18, 2025
Change
00%
Bid12.95
Ask13.6
volume0
Intrest13
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
27
27
Last Price-
Change
-
Bid13.65
Ask14.45
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Strike
28
28
Last Price15Feb 21, 2025
Change
00%
Bid14.7
Ask15.65
volume5
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
29
29
Last Price15.25Feb 18, 2025
Change
00%
Bid15.9
Ask16.7
volume0
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest828
Strike
30
30
Last Price-
Change
-
Bid16.85
Ask17.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
31
31
Last Price16.9Feb 19, 2025
Change
00%
Bid17.3
Ask18.75
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
32
32
Last Price17.9Feb 19, 2025
Change
00%
Bid18.4
Ask19.75
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest85
Strike
33
33
Last Price19.55Feb 20, 2025
Change
00%
Bid19.6
Ask20.75
volume0
Intrest6