$15.01
-0.47-3.07%
近くで: -
$14.93
-0.07-0.50%
時間外: 7:59 PM EDT
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) 株価情報, オプションチェーン
オプションチェーンは、Rivian Automotiveの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Rivian Automotiveの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price10.19May 29, 2025
Change
0.181.8%
Bid9.9
Ask10.2
volume1
Intrest10
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price11.05May 20, 2025
Change
00%
Bid8.95
Ask9.1
volume0
Intrest25
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price9.3May 19, 2025
Change
00%
Bid7.75
Ask8.6
volume0
Intrest16
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price9.6May 21, 2025
Change
00%
Bid7.05
Ask8.1
volume0
Intrest13
Strike
7
7
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest303
Last Price7.55May 27, 2025
Change
00%
Bid7.3
Ask7.6
volume0
Intrest7
Strike
7.5
7.5
Last Price0.21May 20, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Last Price8.3May 19, 2025
Change
00%
Bid6.2
Ask7.15
volume0
Intrest24
Strike
8
8
Last Price0.31May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price7.2May 23, 2025
Change
00%
Bid5.7
Ask6.65
volume0
Intrest80
Strike
8.5
8.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price6.15May 27, 2025
Change
00%
Bid5.3
Ask6.1
volume0
Intrest129
Strike
9
9
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest107
Last Price5.75May 27, 2025
Change
00%
Bid5.45
Ask5.6
volume0
Intrest110
Strike
9.5
9.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest87
Last Price5.35May 27, 2025
Change
00%
Bid4.2
Ask5.1
volume0
Intrest84
Strike
10
10
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest487
Last Price3.85May 09, 2025
Change
00%
Bid4.4
Ask4.6
volume0
Intrest4
Strike
10.5
10.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest723
Last Price4.05May 29, 2025
Change
0.5511.96%
Bid3.95
Ask4.1
volume25
Intrest396
Strike
11
11
Last Price0.24May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest861
Last Price3.9May 29, 2025
Change
0.256.02%
Bid3.45
Ask3.6
volume4
Intrest206
Strike
11.5
11.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1214
Last Price3.05May 29, 2025
Change
0.718.67%
Bid3
Ask3.1
volume20
Intrest288
Strike
12
12
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest873
Last Price2.55May 29, 2025
Change
0.516.39%
Bid2.5
Ask2.57
volume129
Intrest386
Strike
12.5
12.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest556
Last Price2.08May 29, 2025
Change
0.4718.43%
Bid1.95
Ask2.63
volume106
Intrest398
Strike
13
13
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest2764
Last Price1.56May 29, 2025
Change
0.4823.53%
Bid1.5
Ask1.58
volume99
Intrest1269
Strike
13.5
13.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1102
Last Price1.04May 29, 2025
Change
0.4530.2%
Bid1
Ask1.12
volume162
Intrest1920
Strike
14
14
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume685
Intrest4278
Last Price0.61May 29, 2025
Change
0.439.6%
Bid0.54
Ask0.6
volume249
Intrest1593
Strike
14.5
14.5
Last Price0.04May 29, 2025
Change
00%
Bid0.04
Ask0.05
volume688
Intrest3568
Last Price0.2May 29, 2025
Change
0.466.67%
Bid0.2
Ask0.22
volume1010
Intrest2505
Strike
15
15
Last Price0.19May 29, 2025
Change
0.0872.73%
Bid0.19
Ask0.2
volume2662
Intrest4704
Last Price0.06May 29, 2025
Change
0.2278.57%
Bid0.05
Ask0.07
volume5095
Intrest4178
Strike
15.5
15.5
Last Price0.53May 29, 2025
Change
0.2482.76%
Bid0.52
Ask0.56
volume1022
Intrest2437
Last Price0.02May 29, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume3836
Intrest10336
Strike
16
16
Last Price0.95May 29, 2025
Change
0.3148.44%
Bid0.97
Ask1.07
volume267
Intrest2719
Last Price0.02May 29, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume1083
Intrest4294
Strike
16.5
16.5
Last Price1.43May 29, 2025
Change
0.5358.89%
Bid1.44
Ask1.64
volume104
Intrest622
Last Price0.01May 29, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume941
Intrest6533
Strike
17
17
Last Price1.97May 29, 2025
Change
0.4731.33%
Bid1.94
Ask2.03
volume35
Intrest1215
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest3121
Strike
17.5
17.5
Last Price1.85May 28, 2025
Change
00%
Bid2.39
Ask2.54
volume0
Intrest120
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume262
Intrest5350
Strike
18
18
Last Price2.78May 29, 2025
Change
0.166.11%
Bid2.63
Ask3.05
volume1
Intrest463
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest1003
Strike
18.5
18.5
Last Price3.15May 27, 2025
Change
00%
Bid3.4
Ask3.55
volume0
Intrest16
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest2453
Strike
19
19
Last Price3.5May 23, 2025
Change
00%
Bid3.9
Ask4.05
volume0
Intrest26
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
19.5
19.5
Last Price3.7May 23, 2025
Change
00%
Bid4.35
Ask4.85
volume0
Intrest9
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1456
Strike
20
20
Last Price4.55May 28, 2025
Change
00%
Bid4.9
Ask5.05
volume0
Intrest35
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest101
Strike
20.5
20.5
Last Price3.7May 21, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Strike
21
21
Last Price4.6May 21, 2025
Change
00%
Bid5.9
Ask6.05
volume0
Intrest6
Last Price0.11May 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest55
Strike
21.5
21.5
Last Price5.45May 22, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
22
22
Last Price-
Change
-
Bid6.9
Ask7.15
volume0
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Strike
22.5
22.5
Last Price6.95May 28, 2025
Change
00%
Bid7.4
Ask7.6
volume0
Intrest3
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest203
Strike
25
25
Last Price10May 29, 2025
Change
0.555.82%
Bid9.85
Ask10.2
volume1
Intrest8
© 2025 Benzinga | All Rights Reserved