$10.24
0.222.20%
À la fermeture: -
$10.27
0.030.29%
Après les heures de négociation: Nov 22, 7:59 PM EDT
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Rivian Automotive à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price7.15Nov 21, 2024
Change
00%
Bid6.4
Ask7.3
volume0
Intrest4
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid5.25
Ask6.8
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price5.75Nov 21, 2024
Change
00%
Bid5.15
Ask6
volume0
Intrest11
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price5.05Nov 21, 2024
Change
00%
Bid4.4
Ask5.3
volume0
Intrest25
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.2Nov 18, 2024
Change
00%
Bid4.1
Ask4.8
volume0
Intrest29
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price4.1Nov 21, 2024
Change
00%
Bid3.4
Ask4.3
volume0
Intrest19
Strike
6
6
Last Price0.25Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price3.84Nov 22, 2024
Change
0.246.67%
Bid3.45
Ask4.8
volume1
Intrest3
Strike
6.5
6.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest73
Last Price3.58Nov 18, 2024
Change
00%
Bid3.05
Ask4
volume0
Intrest18
Strike
7
7
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest104
Last Price2.98Nov 22, 2024
Change
0.259.16%
Bid2.25
Ask2.92
volume4
Intrest8
Strike
7.5
7.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest1153
Last Price2.4Nov 22, 2024
Change
0.2612.15%
Bid2.17
Ask2.52
volume10
Intrest167
Strike
8
8
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.01
volume302
Intrest1242
Last Price1.81Nov 22, 2024
Change
0.010.56%
Bid1.72
Ask1.98
volume63
Intrest198
Strike
8.5
8.5
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume2346
Intrest453
Last Price1.53Nov 22, 2024
Change
0.1813.33%
Bid1.22
Ask1.47
volume30
Intrest266
Strike
9
9
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume1042
Intrest2225
Last Price0.82Nov 22, 2024
Change
0.1318.84%
Bid0.79
Ask0.94
volume528
Intrest684
Strike
9.5
9.5
Last Price0.07Nov 22, 2024
Change
0.0646.15%
Bid0.05
Ask0.07
volume2854
Intrest6737
Last Price0.42Nov 22, 2024
Change
0.0513.51%
Bid0.41
Ask0.46
volume2786
Intrest6993
Strike
10
10
Last Price0.18Nov 22, 2024
Change
0.1443.75%
Bid0.15
Ask0.19
volume12052
Intrest7738
Last Price0.21Nov 22, 2024
Change
0.0316.67%
Bid0.2
Ask0.22
volume12891
Intrest6014
Strike
10.5
10.5
Last Price0.47Nov 22, 2024
Change
0.1726.56%
Bid0.33
Ask0.48
volume3020
Intrest1398
Last Price0.1Nov 22, 2024
Change
00%
Bid0.1
Ask0.12
volume15152
Intrest6644
Strike
11
11
Last Price0.86Nov 22, 2024
Change
0.022.38%
Bid0.8
Ask0.89
volume424
Intrest1128
Last Price0.06Nov 22, 2024
Change
00%
Bid0.06
Ask0.07
volume1916
Intrest2958
Strike
11.5
11.5
Last Price1.3Nov 22, 2024
Change
0.042.99%
Bid1.1
Ask1.34
volume231
Intrest767
Last Price0.04Nov 22, 2024
Change
00%
Bid0.03
Ask0.05
volume7710
Intrest3977
Strike
12
12
Last Price1.8Nov 22, 2024
Change
0.031.64%
Bid1.59
Ask2.02
volume132
Intrest1242
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume331
Intrest1827
Strike
12.5
12.5
Last Price2Nov 22, 2024
Change
0.3715.61%
Bid1.98
Ask2.45
volume32
Intrest378
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume538
Intrest3230
Strike
13
13
Last Price2.8Nov 22, 2024
Change
00%
Bid2.54
Ask4
volume52
Intrest711
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume20
Intrest698
Strike
13.5
13.5
Last Price3.43Nov 20, 2024
Change
00%
Bid2.99
Ask3.9
volume0
Intrest488
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume23
Intrest2032
Strike
14
14
Last Price3.76Nov 20, 2024
Change
00%
Bid3.1
Ask3.95
volume0
Intrest160
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume2
Intrest675
Strike
14.5
14.5
Last Price2.32Nov 13, 2024
Change
00%
Bid3.5
Ask5
volume0
Intrest12
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest3961
Strike
15
15
Last Price4.11Nov 14, 2024
Change
00%
Bid4.1
Ask4.95
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest95
Strike
15.5
15.5
Last Price5.15Nov 22, 2024
Change
0.356.36%
Bid4.15
Ask5.7
volume6
Intrest37
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1554
Strike
16
16
Last Price5.65Nov 22, 2024
Change
1.9552.7%
Bid5.2
Ask7
volume6
Intrest31
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
16.5
16.5
Last Price6.15Nov 22, 2024
Change
0.050.82%
Bid5.45
Ask7
volume2
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest526
Strike
17
17
Last Price6.7Nov 22, 2024
Change
0.355.51%
Bid6.35
Ask8
volume1
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
17.5
17.5
Last Price7.2Nov 22, 2024
Change
-
Bid6.7
Ask8
volume2
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest249
Strike
18
18
Last Price-
Change
-
Bid7
Ask8.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
18.5
18.5
Last Price8.2Nov 22, 2024
Change
-
Bid8
Ask8.75
volume2
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Strike
19
19
Last Price-
Change
-
Bid8.15
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid8.4
Ask9.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume20
Intrest301
Strike
20
20
Last Price9.91Nov 07, 2024
Change
00%
Bid9.2
Ask9.9
volume0
Intrest0