Stocks Options

LAST PRICE
11.7400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
11.7200/ 1
Ask / Lots
11.7400/ 4
Open / Previous Close
0.0000 / 11.7400
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
21,545
below 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 76.380

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	---In the Money	---In the Money	$8.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$3.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,463Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,503Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,815Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$8.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,806Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	832In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,572Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	618In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,153Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	2,510In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	12,162Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.27In the Money	$0.00In the Money	---In the Money	3,723In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,941Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.76In the Money	$0.00In the Money	---In the Money	8,519In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,873Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.34Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12,844Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,891Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11,092Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$0.36In the Money	$0.00In the Money	---In the Money	396In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,450Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$0.69In the Money	$0.00In the Money	---In the Money	68In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,976Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	19In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,406Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	6In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,826Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	407Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$3.18In the Money	$0.00In the Money	---In the Money	4In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	839Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,165Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out 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$18.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,076Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In 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 07, 2024)

Put Options (expires Friday June 07, 2024)