$14.21
-0.23-1.59%
近くで: -
$14.25
0.040.28%
時間外: Jan 17, 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 Price13.95Jan 17, 2025
Change
17.72%
Bid13.1
Ask14.05
volume8
Intrest17
Strike
1
1
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price11.26Jan 14, 2025
Change
00%
Bid10.75
Ask12.15
volume0
Intrest704
Strike
2.5
2.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6576
Last Price10Jan 14, 2025
Change
00%
Bid9.3
Ask10.3
volume0
Intrest40
Strike
4
4
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Last Price9.59Jan 17, 2025
Change
0.010.1%
Bid8.45
Ask9.55
volume6
Intrest499
Strike
5
5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37168
Last Price8.6Jan 17, 2025
Change
0.354.24%
Bid7.25
Ask8.5
volume1
Intrest204
Strike
6
6
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3186
Last Price7.35Jan 17, 2025
Change
0.355%
Bid6.25
Ask7.35
volume2
Intrest10
Strike
7
7
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price6.85Jan 17, 2025
Change
0.22.84%
Bid5.75
Ask7.1
volume81
Intrest1593
Strike
7.5
7.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54364
Last Price6.8Jan 17, 2025
Change
0.518.11%
Bid5.45
Ask7
volume2
Intrest23
Strike
8
8
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price6.09Jan 17, 2025
Change
0.6411.74%
Bid5.25
Ask6.5
volume1
Intrest13
Strike
8.5
8.5
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest50
Last Price5.3Jan 17, 2025
Change
0.35.36%
Bid4.35
Ask5.45
volume24
Intrest631
Strike
9
9
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19232
Last Price5.6Jan 17, 2025
Change
1.124.44%
Bid4
Ask5.35
volume1
Intrest5
Strike
9.5
9.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest25
Last Price4.22Jan 17, 2025
Change
0.276.01%
Bid4.15
Ask4.6
volume1975
Intrest43018
Strike
10
10
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume229
Intrest84436
Last Price3.85Jan 17, 2025
Change
0.25.48%
Bid2.93
Ask4.1
volume1
Intrest82
Strike
10.5
10.5
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Last Price3.3Jan 17, 2025
Change
0.185.17%
Bid3.1
Ask3.55
volume193
Intrest8576
Strike
11
11
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest22305
Last Price2.84Jan 17, 2025
Change
0.155.02%
Bid2.51
Ask2.95
volume88
Intrest137
Strike
11.5
11.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2948
Last Price2.38Jan 17, 2025
Change
0.124.8%
Bid1.75
Ask2.45
volume137
Intrest359
Strike
12
12
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1522
Last Price1.71Jan 17, 2025
Change
0.095%
Bid1.59
Ask1.92
volume1669
Intrest44928
Strike
12.5
12.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume80
Intrest50528
Last Price1.23Jan 17, 2025
Change
0.2416.33%
Bid0.77
Ask1.42
volume1064
Intrest1659
Strike
13
13
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume474
Intrest3599
Last Price0.86Jan 17, 2025
Change
0.1414%
Bid0.6
Ask0.94
volume1012
Intrest5331
Strike
13.5
13.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1006
Intrest3354
Last Price0.23Jan 17, 2025
Change
0.3258.18%
Bid0.15
Ask0.22
volume8439
Intrest19719
Strike
14
14
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume4401
Intrest11226
Last Price0.01Jan 17, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume27968
Intrest17150
Strike
14.5
14.5
Last Price0.27Jan 17, 2025
Change
0.026.9%
Bid0.11
Ask0.38
volume5808
Intrest1926
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume57147
Intrest50158
Strike
15
15
Last Price0.78Jan 17, 2025
Change
0.1727.87%
Bid0.69
Ask0.97
volume8871
Intrest31362
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume18055
Intrest9232
Strike
15.5
15.5
Last Price1.12Jan 17, 2025
Change
0.032.75%
Bid1.21
Ask1.5
volume1692
Intrest877
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14027
Intrest28554
Strike
16
16
Last Price1.52Jan 17, 2025
Change
0.139.35%
Bid1.65
Ask1.95
volume151
Intrest2281
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume978
Intrest4456
Strike
16.5
16.5
Last Price2.35Jan 17, 2025
Change
0.3718.69%
Bid2.16
Ask2.4
volume34
Intrest1315
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume133
Intrest3955
Strike
17
17
Last Price2.49Jan 17, 2025
Change
0.020.8%
Bid1.89
Ask2.91
volume72
Intrest182
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest28236
Strike
17.5
17.5
Last Price3.08Jan 17, 2025
Change
0.072.33%
Bid2.5
Ask3.4
volume19
Intrest19157
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest9826
Strike
18
18
Last Price3.5Jan 17, 2025
Change
0.010.28%
Bid3.25
Ask4.05
volume34
Intrest35
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1398
Strike
18.5
18.5
Last Price3.85Jan 17, 2025
Change
0.6520.31%
Bid3.8
Ask4.4
volume9
Intrest329
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest5338
Strike
19
19
Last Price4.35Jan 17, 2025
Change
0.051.14%
Bid4.5
Ask5.05
volume41
Intrest15
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1125
Strike
19.5
19.5
Last Price4.85Jan 17, 2025
Change
0.12.02%
Bid4.7
Ask5.4
volume6
Intrest10
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest36409
Strike
20
20
Last Price5.6Jan 17, 2025
Change
0.152.75%
Bid5.7
Ask5.95
volume73
Intrest11767
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
20.5
20.5
Last Price5.9Jan 17, 2025
Change
-
Bid5.75
Ask6.5
volume36
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume201
Intrest6295
Strike
21
21
Last Price6.35Jan 17, 2025
Change
1.4518.59%
Bid6.15
Ask7
volume4
Intrest3
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest75
Strike
21.5
21.5
Last Price7.25Jan 16, 2025
Change
00%
Bid6.55
Ask7.85
volume0
Intrest1
Last Price0.5Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Strike
22
22
Last Price8.6Jan 13, 2025
Change
00%
Bid7.15
Ask8.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest14484
Strike
22.5
22.5
Last Price8.2Jan 17, 2025
Change
1.212.77%
Bid8
Ask8.5
volume8
Intrest112
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
23
23
Last Price9.05Dec 23, 2024
Change
00%
Bid8.15
Ask9.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5151
Strike
24
24
Last Price7.7Jan 06, 2025
Change
00%
Bid8.9
Ask10.2
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume119
Intrest23809
Strike
25
25
Last Price10.35Jan 17, 2025
Change
0.676.08%
Bid9.9
Ask10.95
volume5
Intrest146
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest913
Strike
26
26
Last Price12.5Dec 31, 2024
Change
00%
Bid11
Ask12.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
27
27
Last Price11.85Jan 17, 2025
Change
0.65.33%
Bid12.4
Ask13.55
volume1
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7671
Strike
27.5
27.5
Last Price13Jan 17, 2025
Change
1.210.17%
Bid12.5
Ask14.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
28
28
Last Price12.3Jan 06, 2025
Change
00%
Bid13.4
Ask14.55
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
29
29
Last Price14.4Jan 08, 2025
Change
00%
Bid14.4
Ask15.55
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest14617
Strike
30
30
Last Price14.18Jan 07, 2025
Change
00%
Bid14.65
Ask16.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
31
31
Last Price15.35Jan 07, 2025
Change
00%
Bid15.65
Ask17.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
32
32
Last Price17.95Jan 15, 2025
Change
00%
Bid16.9
Ask18.35
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2960
Strike
32.5
32.5
Last Price18.67Jan 14, 2025
Change
00%
Bid17.2
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
33
33
Last Price16.9Jan 06, 2025
Change
00%
Bid18.4
Ask19.55
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4968
Strike
35
35
Last Price19.05Jan 07, 2025
Change
00%
Bid19.6
Ask21.55
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2292
Strike
37.5
37.5
Last Price21.25Jan 06, 2025
Change
00%
Bid22.9
Ask24.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest9054
Strike
40
40
Last Price23.9Jan 06, 2025
Change
00%
Bid25.35
Ask26.15
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6265
Strike
42.5
42.5
Last Price27.3Dec 17, 2024
Change
00%
Bid27.65
Ask29
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2508
Strike
45
45
Last Price33.91Mar 01, 2024
Change
00%
Bid29.9
Ask31.3
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6169
Strike
47.5
47.5
Last Price35.8Feb 29, 2024
Change
00%
Bid32.7
Ask33.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest10071
Strike
50
50
Last Price39.3Feb 26, 2024
Change
00%
Bid34.95
Ask36.4
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5006
Strike
55
55
Last Price44.3Feb 27, 2024
Change
00%
Bid39.5
Ask41.25
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7453
Strike
60
60
Last Price-
Change
-
Bid44.8
Ask46.15
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5406
Strike
65
65
Last Price-
Change
-
Bid49.9
Ask51.4
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2951
Strike
70
70
Last Price-
Change
-
Bid54.5
Ask56.05
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6585
Strike
75
75
Last Price-
Change
-
Bid59.85
Ask61.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest17007
Strike
80
80
Last Price69.4May 07, 2024
Change
00%
Bid65.25
Ask66
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved