Stocks Options

LAST PRICE
10.9200
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.4558%)

Bid / Lots
10.8900/ 1
Ask / Lots
10.9000/ 67
Open / Previous Close
10.8400 / 10.9700
Day Range
Low 10.4700
High 11.1000
52 Week Range
Low 8.2600
High 28.0600
Volume
39,955,757
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 76.193

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$7.85In the Money	$8.55In the Money	$8.00In the Money	$0.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$7.20In the Money	$7.35In the Money	$5.70In the Money	$0.00In the Money	1In 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	$6.90In the Money	$8.00In the Money	$6.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	60Out 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$4.50	RIVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
RIVNIn the Money	$6.00In the Money	$6.40In the Money	$6.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
RIVNIn the Money	$4.15In the Money	$4.65In the Money	$4.55In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$5.50	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	$4.50In the Money	$4.95In the Money	$4.55In the Money	$0.00In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$3.35In the Money	$6.40In the Money	$4.05In the Money	$0.04In the Money	1In the Money	---In 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	204Out of the Money	---Out of the Money
RIVNIn the Money	$3.50In the Money	$3.95In the Money	$3.35In the Money	$0.00In the Money	5In 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	1Out of the Money	---Out of the Money
RIVNIn the Money	$2.88In the Money	$5.40In the Money	$3.20In the Money	$-0.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
RIVNIn the Money	$2.60In the Money	$4.90In the Money	$2.89In the Money	$-0.13In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
RIVNIn the Money	$1.98In the Money	$4.40In the Money	$2.40In the Money	$-0.04In the Money	52In 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	$0.00Near the Money	13Near the Money	---Near the Money
RIVNIn the Money	$1.69In the Money	$3.90In the Money	$1.82In the Money	$-0.16In the Money	231In 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	4Near the Money	---Near the Money
RIVNIn the Money	$1.07In the Money	$3.20In the Money	$1.27In the Money	$-0.16In the Money	377In the Money	---In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	99Near the Money	---Near the Money
RIVNIn the Money	$0.70In the Money	$1.13In the Money	$0.93In the Money	$-0.05In the Money	1,434In the Money	---In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	672Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.36Underlying issue's last price	$0.65Underlying issue's last price	$0.44Underlying issue's last price	$-0.07Underlying issue's last price	3,259Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying 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	$-0.04Underlying issue's last price	8,237Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	13,859Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$0.06In the Money	$0.11In the Money	$0.09In the Money	$-0.11In the Money	3,661In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2,582Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$0.46In the Money	$1.21In the Money	$0.60In the Money	$0.05In the Money	359In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	214Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$0.98In the Money	$3.20In the Money	$1.16In the Money	$0.10In the Money	30In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	118Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$0.85In the Money	$3.70In the Money	$1.47In the Money	$-0.03In the Money	14In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$1.80In the Money	$2.56In the Money	$2.36In the Money	$-0.45In the Money	20In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	22Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$1.54In the Money	$4.55In the Money	$2.72In the Money	$-0.62In the Money	2In 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	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$2.40In the Money	$5.20In the Money	$3.31In the Money	$-0.14In the Money	4In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$3.15In the Money	$5.70In the Money	$3.65In the Money	$0.05In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$3.55In the Money	$5.60In the Money	$4.45In the Money	$0.00In the Money	3In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$4.20In the Money	$6.55In the Money	$4.60In the Money	$-0.42In the Money	3In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.75In the Money	$5.10In the Money	$5.15In the Money	$0.00In the Money	9In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$6.20In the Money	$7.10In the Money	$6.25In the Money	$0.00In 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	$-0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$6.70In the Money	$7.00In the Money	$6.95In the Money	$0.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.72Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$8.65In the Money	$9.15In the Money	$8.70In the Money	$0.00In the Money	10In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	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	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	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	$0.01Out 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$20.00	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	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$10.90In the Money	$14.00In the Money	$11.95In the Money	$-0.40In the Money	1In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)