$13.07
0.201.55%
À la fermeture: -
$13.09
0.020.15%
Après les heures de négociation: Jul 3, 4:59 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 Price8.31Jul 03, 2025
Change
0.232.69%
Bid8
Ask8.15
volume2
Intrest2
Strike
5
5
Last Price0.35Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price7.15Jul 02, 2025
Change
00%
Bid7
Ask7.15
volume0
Intrest18
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.23Jul 03, 2025
Change
0.091.47%
Bid6.05
Ask6.15
volume5
Intrest15
Strike
7
7
Last Price0.22Jul 01, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Last Price-
Change
-
Bid5.5
Ask5.65
volume0
Intrest0
Strike
7.5
7.5
Last Price0.43Jul 01, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Last Price5.25Jul 03, 2025
Change
0.11.87%
Bid5
Ask5.15
volume5
Intrest10
Strike
8
8
Last Price0.16Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price4.87Jul 02, 2025
Change
00%
Bid4.5
Ask4.65
volume0
Intrest10
Strike
8.5
8.5
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Last Price4.53Jun 30, 2025
Change
00%
Bid4
Ask4.15
volume0
Intrest2
Strike
9
9
Last Price0.2Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price4.15Jun 20, 2025
Change
00%
Bid3.5
Ask3.65
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price3.1Jul 03, 2025
Change
0.051.59%
Bid3.05
Ask3.15
volume4
Intrest12
Strike
10
10
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price3.15Jun 18, 2025
Change
00%
Bid2.5
Ask2.69
volume0
Intrest1
Strike
10.5
10.5
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest71
Last Price2.17Jul 03, 2025
Change
0.136.37%
Bid1.92
Ask2.29
volume2
Intrest105
Strike
11
11
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest177
Last Price1.6Jul 03, 2025
Change
00%
Bid1.55
Ask1.67
volume22
Intrest23
Strike
11.5
11.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest533
Last Price1.16Jul 03, 2025
Change
0.2628.89%
Bid0.92
Ask1.12
volume128
Intrest1827
Strike
12
12
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest1296
Last Price0.53Jul 03, 2025
Change
0.0920.45%
Bid0.54
Ask0.63
volume225
Intrest223
Strike
12.5
12.5
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume245
Intrest3609
Last Price0.09Jul 03, 2025
Change
0.0218.18%
Bid0.06
Ask0.12
volume3860
Intrest2392
Strike
13
13
Last Price0.01Jul 03, 2025
Change
0.2195.45%
Bid0.01
Ask0.02
volume5592
Intrest9067
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume11113
Intrest8153
Strike
13.5
13.5
Last Price0.44Jul 03, 2025
Change
0.1626.67%
Bid0.4
Ask0.48
volume5676
Intrest9359
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume2773
Intrest13112
Strike
14
14
Last Price0.85Jul 03, 2025
Change
0.3428.57%
Bid0.88
Ask1.01
volume505
Intrest2123
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume446
Intrest5600
Strike
14.5
14.5
Last Price1.42Jul 03, 2025
Change
0.148.97%
Bid1.3
Ask1.57
volume155
Intrest274
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume576
Intrest4539
Strike
15
15
Last Price1.81Jul 03, 2025
Change
0.3114.62%
Bid1.74
Ask2.04
volume25
Intrest34
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest2489
Strike
15.5
15.5
Last Price2.38Jul 02, 2025
Change
00%
Bid2.33
Ask2.54
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1265
Strike
16
16
Last Price2.78Jul 03, 2025
Change
0.113.81%
Bid2.76
Ask2.95
volume1
Intrest2
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1372
Strike
16.5
16.5
Last Price3.31Jul 03, 2025
Change
0.413.75%
Bid3.35
Ask3.45
volume5
Intrest8
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.18
volume2
Intrest1257
Strike
17
17
Last Price3.4Jun 20, 2025
Change
00%
Bid3.85
Ask4
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest366
Strike
17.5
17.5
Last Price4.25Jul 01, 2025
Change
00%
Bid4.35
Ask4.5
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest403
Strike
18
18
Last Price4.18Jun 23, 2025
Change
00%
Bid4.85
Ask5
volume0
Intrest1
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest54
Strike
18.5
18.5
Last Price-
Change
-
Bid5.35
Ask5.45
volume0
Intrest0
Last Price0.08Jul 03, 2025
Change
0.06300%
Bid-
Ask0.08
volume3
Intrest338
Strike
19
19
Last Price-
Change
-
Bid5.85
Ask6
volume0
Intrest0
Last Price0.25May 28, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest5
Strike
19.5
19.5
Last Price-
Change
-
Bid6.35
Ask6.5
volume0
Intrest0
Last Price0.26Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3725
Strike
20
20
Last Price5.03May 29, 2025
Change
00%
Bid6.85
Ask6.95
volume0
Intrest0
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
20.5
20.5
Last Price5.95Jun 03, 2025
Change
00%
Bid7.35
Ask7.5
volume0
Intrest0
Last Price0.08May 30, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest30
Strike
21
21
Last Price-
Change
-
Bid7.8
Ask8.05
volume0
Intrest0
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Strike
21.5
21.5
Last Price-
Change
-
Bid8.35
Ask8.45
volume0
Intrest0
Last Price0.25Jul 02, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Strike
22
22
Last Price-
Change
-
Bid8.8
Ask9.15
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
22.5
22.5
Last Price-
Change
-
Bid9.35
Ask9.5
volume0
Intrest0
Last Price0.12Jun 11, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest17
Strike
25
25
Last Price-
Change
-
Bid11.85
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid16.8
Ask17
volume0
Intrest0