Stocks Options

LAST PRICE
13.4200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
13.4200/ 11
Ask / Lots
13.4300/ 9
Open / Previous Close
0.0000 / 13.4200
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
187,239
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 79.489

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$14.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$0.50	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	$14.25In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$1.00	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	$14.10In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$1.50	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	$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	---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	$13.00In the Money	$0.00In the Money	---In the Money	34In 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	$0.00In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$3.50	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	$8.34In 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	$0.00Out 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	$11.55In the Money	$0.00In the Money	---In the Money	5In 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	$10.65In 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	$0.00Out 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	$10.50In 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	45Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	17In 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	6,411Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	29In 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	543Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	76In 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	235Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.24In the Money	$0.00In the Money	---In the Money	64In 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	600Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	43In 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	984Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	20In 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	837Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$9.00	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	3,651Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$9.50	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	2,716Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.41In the Money	$0.00In the Money	---In the Money	800In the Money	Filter Table By Strike Price of$10.00	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	5,987Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1,600In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	5,451Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	14,847In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5,188Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	2,472In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,650Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	17,407In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	6,222Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	5,230In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	6,272Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,930Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,768Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	3,836Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$0.58In the Money	$0.00In the Money	---In the Money	2,926In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	10,174Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	3,436In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	4,210Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1,540In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	23,098Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	1,621In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	3,681Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	726In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	7,895Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$2.71In the Money	$0.00In the Money	---In the Money	893In the Money
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	1,704Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	91In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,972Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$3.52In the Money	$0.00In the Money	---In the Money	347In the Money
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	2,962Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	144In 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	2,547Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	103In 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	463Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	34In 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	1,082Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	41In 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	250Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	---In the Money	---In the Money	$5.77In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,996Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	19In 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	207Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$6.89In the Money	$0.00In the Money	---In the Money	5In 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	581Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	12In 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	175Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	59In 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	1,009Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$8.71In 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	268Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	10In 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	123Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	84In 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	727Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	$10.05In 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	203Out of the Money	Filter Table By Strike Price of$27.00	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	21Out of the Money	Filter Table By Strike Price of$28.00	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	63Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	$13.60In 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	1,851Out of the Money	Filter Table By Strike Price of$30.00	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 July 05, 2024)

Put Options (expires Friday July 05, 2024)