Stocks Options

LAST PRICE
10.1300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.2100/ 4
Ask / Lots
10.2200/ 2
Open / Previous Close
0.0000 / 10.1300
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
32,906
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 75.357

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	$8.55In the Money	$0.00In the Money	---In the Money	14In 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	$6.25In the Money	$0.00In the Money	---In the Money	1In 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	$5.33In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	2In 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	94Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,559Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,815Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.38In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	660Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,493Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	---In the Money	456In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	788Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.12In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	3,031Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.76Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	934Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	932Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	1,623Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	550In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	1,012Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	---In the Money	---In the Money	$1.21In the Money	$0.00In the Money	---In the Money	146In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	818Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	267In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	1,568Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	114In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	2,896Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	23In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	1,541Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	27In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	6In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$4.76In the Money	$0.00In the Money	---In the Money	8In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	14In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	547Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$20.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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)