$13.22
-0.06-0.45%
Pré-commercialisation: 4:31 AM 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 Price8.74Apr 01, 2025
Change
00%
Bid8.2
Ask8.75
volume0
Intrest22
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price8.17Apr 01, 2025
Change
00%
Bid7.7
Ask8.3
volume0
Intrest9
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.05Apr 01, 2025
Change
00%
Bid6.55
Ask8.1
volume0
Intrest20
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price6.15Mar 28, 2025
Change
00%
Bid6.05
Ask7.6
volume0
Intrest36
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price5.95Apr 01, 2025
Change
00%
Bid5.55
Ask7.1
volume0
Intrest38
Strike
7
7
Last Price0.19Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price5.17Mar 28, 2025
Change
00%
Bid5.75
Ask5.85
volume0
Intrest64
Strike
7.5
7.5
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price4.25Mar 28, 2025
Change
00%
Bid4.9
Ask5.35
volume0
Intrest11
Strike
8
8
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest398
Last Price3.85Mar 31, 2025
Change
00%
Bid4.75
Ask4.85
volume0
Intrest296
Strike
8.5
8.5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1582
Last Price4.45Apr 01, 2025
Change
00%
Bid4.25
Ask4.35
volume0
Intrest84
Strike
9
9
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2483
Last Price3.8Apr 01, 2025
Change
00%
Bid3.55
Ask3.85
volume0
Intrest229
Strike
9.5
9.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1015
Last Price3.15Apr 01, 2025
Change
00%
Bid3.25
Ask3.5
volume0
Intrest173
Strike
10
10
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5158
Last Price2.85Apr 01, 2025
Change
00%
Bid2.67
Ask3.2
volume0
Intrest796
Strike
10.5
10.5
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1880
Last Price2.31Apr 01, 2025
Change
00%
Bid2.21
Ask2.54
volume0
Intrest1875
Strike
11
11
Last Price0.03Apr 01, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest3185
Last Price1.86Apr 01, 2025
Change
00%
Bid1.82
Ask1.89
volume0
Intrest2208
Strike
11.5
11.5
Last Price0.06Apr 01, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest4532
Last Price1.37Apr 01, 2025
Change
00%
Bid1.35
Ask1.49
volume0
Intrest9692
Strike
12
12
Last Price0.12Apr 01, 2025
Change
00%
Bid0.11
Ask0.12
volume0
Intrest4036
Last Price1.02Apr 01, 2025
Change
00%
Bid0.99
Ask1.04
volume0
Intrest10205
Strike
12.5
12.5
Last Price0.21Apr 01, 2025
Change
00%
Bid0.21
Ask0.23
volume0
Intrest5209
Last Price0.69Apr 01, 2025
Change
00%
Bid0.67
Ask0.7
volume0
Intrest24215
Strike
13
13
Last Price0.4Apr 01, 2025
Change
00%
Bid0.38
Ask0.4
volume0
Intrest1147
Last Price0.45Apr 01, 2025
Change
00%
Bid0.42
Ask0.45
volume0
Intrest8944
Strike
13.5
13.5
Last Price0.66Apr 01, 2025
Change
00%
Bid0.62
Ask0.66
volume0
Intrest2477
Last Price0.26Apr 01, 2025
Change
00%
Bid0.25
Ask0.26
volume0
Intrest8940
Strike
14
14
Last Price0.98Apr 01, 2025
Change
00%
Bid0.94
Ask1
volume0
Intrest324
Last Price0.14Apr 01, 2025
Change
00%
Bid0.14
Ask0.16
volume0
Intrest3455
Strike
14.5
14.5
Last Price1.5Apr 01, 2025
Change
00%
Bid1.33
Ask1.39
volume0
Intrest167
Last Price0.08Apr 01, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest13041
Strike
15
15
Last Price1.89Apr 01, 2025
Change
00%
Bid1.56
Ask2.2
volume0
Intrest74
Last Price0.04Apr 01, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest658
Strike
15.5
15.5
Last Price2.39Apr 01, 2025
Change
00%
Bid1.94
Ask2.35
volume0
Intrest19
Last Price0.03Apr 01, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest647
Strike
16
16
Last Price2.62Apr 01, 2025
Change
00%
Bid2.51
Ask2.83
volume0
Intrest22
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1154
Strike
16.5
16.5
Last Price3.3Apr 01, 2025
Change
00%
Bid2.93
Ask4
volume0
Intrest3
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest38
Strike
17
17
Last Price3.7Apr 01, 2025
Change
00%
Bid3.65
Ask4.7
volume0
Intrest21
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest179
Strike
17.5
17.5
Last Price4.25Apr 01, 2025
Change
00%
Bid3.2
Ask4.6
volume0
Intrest21
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
18
18
Last Price4.75Apr 01, 2025
Change
00%
Bid3.7
Ask5.7
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
18.5
18.5
Last Price6.5Mar 31, 2025
Change
00%
Bid4.2
Ask6.2
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest27
Strike
19
19
Last Price5.6Apr 01, 2025
Change
00%
Bid5.65
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19.5
19.5
Last Price6.1Apr 01, 2025
Change
00%
Bid6.15
Ask7.2
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest461
Strike
20
20
Last Price6.7Apr 01, 2025
Change
00%
Bid6.65
Ask7.7
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
20.5
20.5
Last Price7.45Apr 01, 2025
Change
00%
Bid6.2
Ask8.2
volume0
Intrest4
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest122
Strike
21
21
Last Price7.95Apr 01, 2025
Change
00%
Bid7.65
Ask8.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid8.15
Ask9.2
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
22
22
Last Price-
Change
-
Bid7.7
Ask9.7
volume0
Intrest0
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest1
Strike
22.5
22.5
Last Price9.15Feb 20, 2025
Change
00%
Bid8.3
Ask10.1
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
25
25
Last Price12.6Mar 28, 2025
Change
00%
Bid10.7
Ask12.7
volume0
Intrest1