Stocks Options

LAST PRICE
10.3200
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0968%)

Bid / Lots
10.3000/ 34
Ask / Lots
10.3100/ 1
Open / Previous Close
10.3300 / 10.3300
Day Range
Low 10.1500
High 10.4300
52 Week Range
Low 8.2600
High 28.0600
Volume
33,064,028
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 75.728

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$8.55In the Money	$9.90In the Money	$8.85In the Money	$-0.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$1.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.30In the Money	$6.45In the Money	$6.39In the Money	$0.00In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.30In the Money	$5.45In the Money	$5.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.50	RIVNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	225Out of the Money	---Out of the Money
RIVNIn the Money	$4.90In the Money	$5.05In the Money	$4.90In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
RIVNIn the Money	$3.80In the Money	$4.05In the Money	$3.70In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
RIVNIn the Money	$3.70In the Money	$3.95In the Money	$3.80In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	81Out of the Money	---Out of the Money
RIVNIn the Money	$1.95In the Money	$2.67In the Money	$2.36In the Money	$-0.10In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
RIVNIn the Money	$1.46In the Money	$2.78In the Money	$1.75In the Money	$-0.20In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
RIVNIn the Money	$1.21In the Money	$2.17In the Money	$1.22In the Money	$-0.21In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	25Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.57Underlying issue's last price	$1.59Underlying issue's last price	$0.73Underlying issue's last price	$-0.14Underlying issue's last price	453Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	460Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	10,305Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	$0.15In the Money	$0.51In the Money	$0.16In the Money	$-0.08In the Money	2,342In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	3,117Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$0.62In the Money	$0.79In the Money	$0.68In the Money	$0.01In the Money	926In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	782Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$1.10In the Money	$1.40In the Money	$1.17In the Money	$-0.06In the Money	2,129In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	317Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$1.35In the Money	$1.92In the Money	$1.71In the Money	$0.01In the Money	267In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	33Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$2.29In the Money	$3.20In the Money	$2.70In the Money	$0.17In the Money	71In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$1.63In the Money	$3.65In the Money	$2.69In the Money	$0.25In the Money	1In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$2.90In the Money	$3.05In the Money	$3.05In the Money	$-0.12In the Money	6In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$2.98In the Money	$3.60In the Money	$3.73In the Money	$0.08In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$5.10In the Money	$5.45In the Money	$5.00In the Money	$0.00In the Money	3In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	107Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	no put option is available at this price
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$5.45In the Money	$5.55In the Money	$5.50In the Money	$0.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	178Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$6.15In the Money	$6.35In the Money	$5.95In the Money	$0.00In the Money	1In the Money	---In the Money
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	---Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	no put option is available at this price
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	no put option is available at this price

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 21, 2024)

Put Options (expires Friday June 21, 2024)