$16.92
0.000.00%
Pré-commercialisation: 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 Price10.74May 16, 2025
Change
00%
Bid11.85
Ask12
volume0
Intrest15
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.05
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price9.95May 20, 2025
Change
2.126.75%
Bid9.85
Ask10.05
volume2
Intrest13
Strike
7
7
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price7.41May 15, 2025
Change
00%
Bid8.45
Ask9.55
volume0
Intrest8
Strike
7.5
7.5
Last Price0.09Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price7.64May 19, 2025
Change
00%
Bid8
Ask9
volume0
Intrest24
Strike
8
8
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price7.27May 16, 2025
Change
00%
Bid8.35
Ask8.5
volume0
Intrest46
Strike
8.5
8.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price7.17May 19, 2025
Change
00%
Bid6.95
Ask8.05
volume0
Intrest22
Strike
9
9
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Last Price6.7May 19, 2025
Change
00%
Bid7.4
Ask7.55
volume0
Intrest37
Strike
9.5
9.5
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Last Price6.92May 20, 2025
Change
0.629.84%
Bid6.9
Ask7
volume38
Intrest251
Strike
10
10
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest387
Last Price5.65May 19, 2025
Change
00%
Bid5.45
Ask6.5
volume0
Intrest32
Strike
10.5
10.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest139
Last Price6.05May 20, 2025
Change
0.7313.72%
Bid5.85
Ask6.05
volume40
Intrest365
Strike
11
11
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest939
Last Price5.45May 20, 2025
Change
1.3532.93%
Bid5.35
Ask5.5
volume1
Intrest109
Strike
11.5
11.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest433
Last Price5May 20, 2025
Change
0.819.05%
Bid4.9
Ask5
volume12
Intrest413
Strike
12
12
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest1800
Last Price4.55May 20, 2025
Change
0.8322.31%
Bid4.4
Ask4.5
volume54
Intrest719
Strike
12.5
12.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1888
Last Price3.95May 20, 2025
Change
0.6519.7%
Bid3.9
Ask4
volume77
Intrest2203
Strike
13
13
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1720
Last Price3.39May 20, 2025
Change
0.4816.49%
Bid3.4
Ask3.5
volume38
Intrest1486
Strike
13.5
13.5
Last Price0.01May 20, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume1051
Intrest1688
Last Price2.85May 20, 2025
Change
0.4116.8%
Bid2.9
Ask3
volume208
Intrest2074
Strike
14
14
Last Price0.02May 20, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume579
Intrest2492
Last Price2.39May 20, 2025
Change
0.6537.36%
Bid2.34
Ask2.52
volume169
Intrest2040
Strike
14.5
14.5
Last Price0.02May 20, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume961
Intrest3755
Last Price1.98May 20, 2025
Change
0.6144.53%
Bid1.91
Ask1.97
volume619
Intrest5304
Strike
15
15
Last Price0.03May 20, 2025
Change
0.0770%
Bid0.03
Ask0.04
volume1580
Intrest5216
Last Price1.53May 20, 2025
Change
0.5861.05%
Bid1.42
Ask1.5
volume650
Intrest5437
Strike
15.5
15.5
Last Price0.06May 20, 2025
Change
0.1266.67%
Bid0.06
Ask0.08
volume1796
Intrest6084
Last Price1.08May 20, 2025
Change
0.4468.75%
Bid0.96
Ask1.08
volume9601
Intrest15782
Strike
16
16
Last Price0.13May 20, 2025
Change
0.2363.89%
Bid0.12
Ask0.13
volume10011
Intrest5043
Last Price0.68May 20, 2025
Change
0.2974.36%
Bid0.65
Ask0.71
volume4436
Intrest4063
Strike
16.5
16.5
Last Price0.26May 20, 2025
Change
0.3355.93%
Bid0.25
Ask0.26
volume8505
Intrest486
Last Price0.42May 20, 2025
Change
0.1875%
Bid0.4
Ask0.43
volume18645
Intrest9272
Strike
17
17
Last Price0.48May 20, 2025
Change
0.551.02%
Bid0.47
Ask0.5
volume4746
Intrest1753
Last Price0.24May 20, 2025
Change
0.171.43%
Bid0.23
Ask0.26
volume6595
Intrest1497
Strike
17.5
17.5
Last Price0.79May 20, 2025
Change
0.538.76%
Bid0.79
Ask0.82
volume1474
Intrest78
Last Price0.13May 20, 2025
Change
0.0562.5%
Bid0.13
Ask0.15
volume24954
Intrest2118
Strike
18
18
Last Price1.05May 20, 2025
Change
0.8243.85%
Bid1.18
Ask1.26
volume141
Intrest547
Last Price0.08May 20, 2025
Change
0.0233.33%
Bid0.08
Ask0.09
volume1789
Intrest1555
Strike
18.5
18.5
Last Price1.5May 20, 2025
Change
1.753.13%
Bid1.62
Ask1.78
volume20
Intrest12
Last Price0.07May 20, 2025
Change
0.04133.33%
Bid0.05
Ask0.07
volume1249
Intrest751
Strike
19
19
Last Price2.2May 20, 2025
Change
0.621.43%
Bid2.08
Ask2.23
volume74
Intrest21
Last Price0.04May 20, 2025
Change
0.02100%
Bid0.04
Ask0.06
volume1472
Intrest879
Strike
19.5
19.5
Last Price2.53May 20, 2025
Change
1.2533.07%
Bid2.51
Ask2.75
volume39
Intrest3
Last Price0.03May 20, 2025
Change
0.02200%
Bid0.03
Ask0.04
volume3726
Intrest998
Strike
20
20
Last Price2.97May 20, 2025
Change
1.4332.5%
Bid2.85
Ask3.15
volume54
Intrest13
Last Price0.02May 20, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume3157
Intrest370
Strike
21
21
Last Price5.76May 15, 2025
Change
00%
Bid4
Ask4.15
volume0
Intrest3
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.06
volume967
Intrest7
Strike
22
22
Last Price5.4May 20, 2025
Change
0.35.26%
Bid5
Ask5.15
volume1
Intrest2
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume296
Intrest77
Strike
22.5
22.5
Last Price5.53May 20, 2025
Change
1.6723.19%
Bid5.5
Ask5.9
volume1
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest505
Strike
25
25
Last Price8May 20, 2025
Change
1.313.98%
Bid8
Ask8.15
volume31
Intrest7