Rivian Automotive (RIVN) Options Chain & Prices

$11.52

-0.22 (-1.87%)

(As of 06/7/2024 ET)

RIVN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/14/2024	$9.50	$0.034	Put	297	153	110	1336 (-65)	93.74% (-6.59%)	-0.054589	19
6/14/2024	$9.50	$2.071	Call	48	1	6	296 (+91)	90.59% (-9.74%)	0.945682	16
6/14/2024	$10.00	$0.061	Put	483	169	245	14552 (+66)	82.16% (-8.96%)	-0.09594	87
6/14/2024	$10.00	$1.598	Call	166	6	4	1251 (+85)	82.16% (-8.96%)	0.904493	32
6/14/2024	$10.50	$0.113	Put	2,149	586	1,363	2787 (+105)	74.87% (-4.90%)	-0.17026	196
6/14/2024	$10.50	$1.151	Call	492	35	261	2246 (+238)	61.40% (-21.46%)	0.830531	69
6/14/2024	$11.00	$0.217	Put	2,412	1,235	940	6719 (+433)	66.58% (-7.84%)	-0.29536	264
6/14/2024	$11.00	$0.755	Call	1,382	265	127	4330 (+217)	68.70% (-7.44%)	0.706126	202
6/14/2024	$11.50	$0.412	Put	3,697	1,989	1,004	1646 (+1109)	66.48% (-5.44%)	-0.469173	245
6/14/2024	$11.50	$0.449	Call	3,338	806	1,146	6257 (+343)	65.14% (-8.57%)	0.533454	454
6/14/2024	$12.00	$0.718	Put	923	344	408	933 (+397)	68.81% (-2.80%)	-0.643843	76
6/14/2024	$12.00	$0.255	Call	4,635	1,295	1,764	4563 (+867)	68.05% (-6.94%)	0.359906	610
6/14/2024	$12.50	$1.113	Put	65	45	19	51 (+27)	72.87% (-1.63%)	-0.773197	24
6/14/2024	$12.50	$0.148	Call	1,955	320	1,381	3798 (+447)	72.87% (-1.63%)	0.231313	204
6/14/2024	$13.00	$1.557	Put	32	-	27	294 (+0)	78.22% (-1.18%)	-0.854813	13
6/14/2024	$13.00	$0.091	Call	941	229	518	3700 (+1657)	77.52% (-1.88%)	0.149961	175
6/14/2024	$13.50	$2.027	Put	1	-	1	15 (+0)	84.04% (-1.13%)	-0.904451	1
6/14/2024	$13.50	$0.060	Call	202	90	65	944 (+154)	84.04% (-1.13%)	0.1004	48

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.