
Rivian Automotive Inc (RIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 6.00 | 6.50 | 6.02 | 6.25 | -2.63 | -30.40 % | 2 | 5 | 13:43:21 |
6.00 | 5.00 | 5.75 | 4.94 | 5.375 | 0.00 | 0.00 % | 0 | 5 | - |
7.00 | 4.00 | 4.90 | 3.95 | 4.45 | 0.00 | 0.00 % | 0 | 38 | - |
7.50 | 3.00 | 4.40 | 3.70 | 3.70 | 0.05 | 1.37 % | 14 | 11 | 14:52:50 |
8.00 | 2.60 | 3.75 | 2.94 | 3.175 | 0.00 | 0.00 % | 0 | 31 | - |
8.50 | 2.29 | 2.79 | 2.48 | 2.54 | 0.00 | 0.00 % | 0 | 85 | - |
9.00 | 1.67 | 2.19 | 2.04 | 1.93 | -0.21 | -9.33 % | 17 | 172 | 15:46:28 |
9.50 | 0.66 | 1.77 | 1.67 | 1.215 | 0.00 | 0.00 % | 0 | 19 | - |
10.00 | 1.02 | 1.33 | 1.03 | 1.175 | -0.15 | -12.71 % | 9 | 65 | 14:26:54 |
10.50 | 0.57 | 0.80 | 0.57 | 0.685 | -0.37 | -39.36 % | 71 | 402 | 15:23:57 |
11.00 | 0.23 | 0.25 | 0.25 | 0.24 | -0.31 | -55.36 % | 1,999 | 2,124 | 15:52:11 |
11.50 | 0.07 | 0.08 | 0.08 | 0.075 | -0.17 | -68.00 % | 7,418 | 3,757 | 15:59:39 |
12.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.06 | -66.67 % | 5,368 | 10,347 | 15:53:30 |
12.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 509 | 7,471 | 15:58:41 |
13.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 1,037 | 8,727 | 15:10:38 |
13.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 149 | 4,018 | 15:21:58 |
14.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 127 | 3,705 | 14:25:59 |
14.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 1,338 | 14:48:25 |
15.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 29 | 2,027 | 14:07:17 |
15.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,054 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 5 | 5 | 15:30:59 |
6.00 | 0.00 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 0.04 | 0.22 | 0.04 | 0.13 | 0.00 | 0.00 % | 0 | 2 | - |
7.50 | 0.00 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.01 | 0.17 | 0.01 | 0.09 | 0.00 | 0.00 % | 0 | 34 | - |
8.50 | 0.01 | 0.45 | 0.01 | 0.23 | 0.00 | 0.00 % | 0 | 7 | - |
9.00 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 9 | 2,752 | 15:30:10 |
9.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 1 | 471 | 09:56:41 |
10.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 631 | 1,267 | 15:41:48 |
10.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 % | 506 | 2,267 | 15:54:56 |
11.00 | 0.19 | 0.20 | 0.20 | 0.195 | 0.07 | 53.85 % | 4,715 | 3,962 | 15:59:38 |
11.50 | 0.50 | 0.54 | 0.52 | 0.52 | 0.17 | 48.57 % | 461 | 4,944 | 15:55:52 |
12.00 | 0.91 | 0.99 | 0.97 | 0.95 | 0.30 | 44.78 % | 334 | 2,482 | 15:40:13 |
12.50 | 1.45 | 1.66 | 1.46 | 1.555 | 0.36 | 32.73 % | 185 | 974 | 15:37:18 |
13.00 | 1.95 | 2.46 | 1.92 | 2.205 | 0.27 | 16.36 % | 92 | 810 | 15:33:14 |
13.50 | 1.99 | 2.51 | 2.51 | 2.25 | 0.43 | 20.67 % | 55 | 602 | 15:33:59 |
14.00 | 2.94 | 3.00 | 2.91 | 2.97 | 0.03 | 1.04 % | 24 | 249 | 12:41:23 |
14.50 | 3.00 | 3.50 | 3.20 | 3.25 | -0.02 | -0.62 % | 1 | 140 | 10:27:48 |
15.00 | 3.05 | 4.00 | 3.56 | 3.525 | 0.00 | 0.00 % | 0 | 47 | - |
15.50 | 3.55 | 4.50 | 4.15 | 4.025 | 0.00 | 0.00 % | 0 | 16 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.