$12.43
-0.02-0.16%
時間外: 9:27 AM 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 Price7.3Mar 28, 2025
Change
00%
Bid8.1
Ask8.45
volume0
Intrest22
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price7.55Apr 01, 2025
Change
0.45.59%
Bid7.65
Ask7.95
volume1
Intrest9
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price7.05Apr 01, 2025
Change
0.69.3%
Bid7.15
Ask7.5
volume1
Intrest20
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price6.15Mar 28, 2025
Change
00%
Bid6.65
Ask7
volume0
Intrest36
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price5.95Apr 01, 2025
Change
0.254.03%
Bid6.05
Ask6.45
volume10
Intrest38
Strike
7
7
Last Price0.19Apr 01, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price5.17Mar 28, 2025
Change
00%
Bid5.8
Ask5.85
volume0
Intrest64
Strike
7.5
7.5
Last Price0.24Apr 01, 2025
Change
0.232300%
Bid-
Ask0.01
volume1
Intrest23
Last Price4.25Mar 28, 2025
Change
00%
Bid5.3
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%
Bid4.8
Ask4.9
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
1.1534.85%
Bid4.3
Ask4.4
volume5
Intrest84
Strike
9
9
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume381
Intrest2483
Last Price3.25Apr 01, 2025
Change
0.4917.75%
Bid3.8
Ask3.9
volume1
Intrest229
Strike
9.5
9.5
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume331
Intrest1015
Last Price3.4Apr 01, 2025
Change
0.8834.92%
Bid3.3
Ask3.4
volume52
Intrest173
Strike
10
10
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume185
Intrest5158
Last Price2.85Apr 01, 2025
Change
0.7938.35%
Bid2.83
Ask2.87
volume160
Intrest796
Strike
10.5
10.5
Last Price0.02Apr 01, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume313
Intrest1880
Last Price2.32Apr 01, 2025
Change
0.7749.68%
Bid2.35
Ask2.39
volume302
Intrest1875
Strike
11
11
Last Price0.04Apr 01, 2025
Change
0.0555.56%
Bid0.03
Ask0.04
volume946
Intrest3185
Last Price1.79Apr 01, 2025
Change
0.6861.26%
Bid1.88
Ask1.91
volume150
Intrest2208
Strike
11.5
11.5
Last Price0.07Apr 01, 2025
Change
0.1263.16%
Bid0.05
Ask0.07
volume1427
Intrest4532
Last Price1.43Apr 01, 2025
Change
0.6481.01%
Bid1.43
Ask1.46
volume1232
Intrest9692
Strike
12
12
Last Price0.11Apr 01, 2025
Change
0.2468.57%
Bid0.11
Ask0.12
volume2309
Intrest4036
Last Price1.04Apr 01, 2025
Change
0.52100%
Bid1.03
Ask1.06
volume2561
Intrest10205
Strike
12.5
12.5
Last Price0.21Apr 01, 2025
Change
0.3663.16%
Bid0.21
Ask0.23
volume4917
Intrest5209
Last Price0.72Apr 01, 2025
Change
0.4125%
Bid0.71
Ask0.73
volume9675
Intrest24215
Strike
13
13
Last Price0.4Apr 01, 2025
Change
0.555.56%
Bid0.38
Ask0.4
volume8398
Intrest1147
Last Price0.46Apr 01, 2025
Change
0.28155.56%
Bid0.45
Ask0.47
volume15723
Intrest8944
Strike
13.5
13.5
Last Price0.63Apr 01, 2025
Change
0.5847.93%
Bid0.62
Ask0.65
volume1540
Intrest2477
Last Price0.27Apr 01, 2025
Change
0.17170%
Bid0.27
Ask0.29
volume9518
Intrest8940
Strike
14
14
Last Price0.97Apr 01, 2025
Change
0.6740.85%
Bid0.93
Ask0.97
volume274
Intrest324
Last Price0.16Apr 01, 2025
Change
0.11220%
Bid0.16
Ask0.17
volume3523
Intrest3455
Strike
14.5
14.5
Last Price1.29Apr 01, 2025
Change
0.7737.38%
Bid1.31
Ask1.35
volume65
Intrest167
Last Price0.09Apr 01, 2025
Change
0.07350%
Bid0.09
Ask0.1
volume5335
Intrest13041
Strike
15
15
Last Price1.85Apr 01, 2025
Change
0.6526%
Bid1.7
Ask1.78
volume37
Intrest74
Last Price0.05Apr 01, 2025
Change
0.03150%
Bid0.04
Ask0.06
volume461
Intrest658
Strike
15.5
15.5
Last Price2.39Apr 01, 2025
Change
1.0630.72%
Bid2.14
Ask2.24
volume2
Intrest19
Last Price0.03Apr 01, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume671
Intrest647
Strike
16
16
Last Price2.62Apr 01, 2025
Change
1.1330.13%
Bid2.66
Ask2.73
volume20
Intrest22
Last Price0.02Apr 01, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume1048
Intrest1154
Strike
16.5
16.5
Last Price3.3Apr 01, 2025
Change
1.125%
Bid3.15
Ask3.25
volume1
Intrest3
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume47
Intrest38
Strike
17
17
Last Price3.75Apr 01, 2025
Change
1.0521.87%
Bid3.65
Ask3.75
volume8
Intrest21
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume74
Intrest179
Strike
17.5
17.5
Last Price4.25Apr 01, 2025
Change
0.815.84%
Bid4.15
Ask4.2
volume144
Intrest21
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest103
Strike
18
18
Last Price4.75Apr 01, 2025
Change
0.9516.67%
Bid4.65
Ask4.7
volume2
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest132
Strike
18.5
18.5
Last Price6.5Mar 31, 2025
Change
00%
Bid5.15
Ask5.25
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
19
19
Last Price5.6Apr 01, 2025
Change
0.7111.25%
Bid5.65
Ask5.7
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19.5
19.5
Last Price6.1Apr 01, 2025
Change
0.253.94%
Bid6.15
Ask6.2
volume32
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest461
Strike
20
20
Last Price6.7Apr 01, 2025
Change
0.253.6%
Bid6.65
Ask6.7
volume33
Intrest5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
20.5
20.5
Last Price7.45Apr 01, 2025
Change
111.83%
Bid7.15
Ask7.2
volume6
Intrest4
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest122
Strike
21
21
Last Price7.95Apr 01, 2025
Change
0.910.17%
Bid7.65
Ask7.7
volume2
Intrest4
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid8.15
Ask8.25
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
22
22
Last Price-
Change
-
Bid8.65
Ask8.7
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%
Bid9.15
Ask9.2
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest15
Strike
25
25
Last Price12.6Mar 28, 2025
Change
00%
Bid11.65
Ask11.7
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved