Stocks Options

LAST PRICE
11.4500
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.6076%)

Bid / Lots
11.4400/ 21
Ask / Lots
11.4600/ 19
Open / Previous Close
11.4300 / 11.5200
Day Range
Low 11.3809
High 11.5250
52 Week Range
Low 8.2600
High 28.0600
Volume
699,408
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 76.537

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$10.20In the Money	$11.60In the Money	$10.95In the Money	$10.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$0.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$10.30In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$9.80In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$8.95In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$8.50In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$7.95In the Money	$8.90In the Money	$8.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$7.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$7.40In the Money	$7.55In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.50In the Money	$7.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$4.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.40In the Money	$6.55In the Money	$6.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
RIVNIn the Money	$5.45In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
RIVNIn the Money	$5.05In the Money	$5.85In the Money	$5.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
RIVNIn the Money	$4.55In the Money	$5.35In the Money	$4.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money
RIVNIn the Money	$4.05In the Money	$4.85In the Money	$3.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	767Out of the Money
RIVNIn the Money	$3.60In the Money	$4.25In the Money	$3.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	639Out of the Money	1,797Out of the Money
RIVNIn the Money	$2.90In the Money	$3.60In the Money	$3.81In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money
RIVNIn the Money	$2.55In the Money	$3.35In the Money	$2.99In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	$0.01Near the Money	$0.07Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	665Near the Money
RIVNIn the Money	$2.07In the Money	$2.80In the Money	$2.61In the Money	$0.00In the Money	---In the Money	371In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2,560Near the Money
RIVNIn the Money	$1.87In the Money	$2.08In the Money	$2.08In the Money	$0.00In the Money	---In the Money	338In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	3Near the Money	1,357Near the Money
RIVNIn the Money	$1.42In the Money	$1.63In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1,359In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	11Near the Money	14,650Near the Money
RIVNIn the Money	$0.96In the Money	$1.14In the Money	$1.11In the Money	$0.00In the Money	---In the Money	2,467In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	44Near the Money	4,055Near the Money
RIVNUnderlying issue's last price	$0.66Underlying issue's last price	$0.71Underlying issue's last price	$0.67Underlying issue's last price	$-0.08Underlying issue's last price	66Underlying issue's last price	4,896Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.19Underlying issue's last price	$0.22Underlying issue's last price	$0.18Underlying issue's last price	$-0.02Underlying issue's last price	109Underlying issue's last price	7,230Underlying issue's last price
RIVNNear the Money	$0.40Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.04Near the Money	227Near the Money	6,861Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$0.40In the Money	$0.43In the Money	$0.42In the Money	$0.02In the Money	90In the Money	2,769In the Money
RIVNNear the Money	$0.21Near the Money	$0.24Near the Money	$0.21Near the Money	$-0.04Near the Money	93Near the Money	5,911Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$0.68In the Money	$0.76In the Money	$0.73In the Money	$0.01In the Money	1In the Money	1,267In the Money
RIVNNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.03Near the Money	44Near the Money	4,169Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$1.08In the Money	$1.29In the Money	$1.20In the Money	$0.00In the Money	---In the Money	83In the Money
RIVNNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.03Near the Money	50Near the Money	3,804Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$1.53In the Money	$1.72In the Money	$1.50In the Money	$0.00In the Money	---In the Money	299In the Money
RIVNNear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	1Near the Money	1,045Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$1.97In the Money	$2.27In the Money	$1.84In the Money	$0.00In the Money	---In the Money	16In the Money
RIVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	1Near the Money	1,733Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$2.37In the Money	$2.84In the Money	$3.74In the Money	$0.00In the Money	---In the Money	6In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,052Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$2.70In the Money	$3.45In the Money	$3.10In the Money	$0.00In the Money	---In the Money	13In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1,184Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$3.40In the Money	$3.60In the Money	$4.48In the Money	$0.00In the Money	---In the Money	16In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$3.90In the Money	$4.10In the Money	$4.10In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.20In the Money	$4.90In the Money	$4.75In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$4.95In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	551Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$5.45In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	51Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$5.60In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$6.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$6.95In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$7.45In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$7.95In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$8.25In the Money	$9.00In the Money	$8.14In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$8.70In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$9.10In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	$9.80In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$10.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$10.35In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Rivian Automotive Inc
NASDAQ:RIVNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)