Rivian Automotive (RIVN) Options Chain & Prices

$10.42

-0.02 (-0.19%)

(As of 05/28/2024 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
5/31/2024	$8.50	$0.010	Put	739	2	633	1439 (+60)	116.57% (+19.07%)	-0.023145	67
5/31/2024	$8.50	$1.951	Call	129	5	10	406 (-2)	116.16% (+32.65%)	0.976729	29
5/31/2024	$9.00	$0.019	Put	285	122	45	4829 (+68)	100.04% (+16.78%)	-0.04732	71
5/31/2024	$9.00	$1.461	Call	314	100	84	2777 (+34)	100.04% (+16.82%)	0.952572	45
5/31/2024	$9.50	$0.041	Put	1,191	466	498	2570 (-240)	83.80% (+13.97%)	-0.10477	98
5/31/2024	$9.50	$0.984	Call	61	22	30	1025 (+267)	85.04% (+15.21%)	0.89522	31
5/31/2024	$10.00	$0.105	Put	6,173	2,667	2,524	6424 (+2098)	70.52% (+13.12%)	-0.247868	498
5/31/2024	$10.00	$0.548	Call	1,186	433	492	6299 (+588)	72.84% (+15.65%)	0.752598	186
5/31/2024	$10.50	$0.292	Put	1,636	672	661	2058 (+152)	68.98% (+11.89%)	-0.523438	230
5/31/2024	$10.50	$0.235	Call	6,929	3,276	3,075	8226 (+3817)	68.98% (+12.55%)	0.478544	782
5/31/2024	$11.00	$0.655	Put	284	29	39	1410 (+543)	75.77% (+16.06%)	-0.765544	39
5/31/2024	$11.00	$0.096	Call	7,477	3,786	3,270	7518 (+2244)	74.40% (+17.35%)	0.23783	880
5/31/2024	$11.50	$1.106	Put	22	6	13	278 (+114)	86.99% (+18.18%)	-0.882628	11
5/31/2024	$11.50	$0.047	Call	4,868	1,131	3,538	3035 (+308)	86.99% (+18.18%)	0.120972	342
5/31/2024	$12.00	$1.586	Put	642	272	231	94 (+35)	98.84% (+20.48%)	-0.935435	30
5/31/2024	$12.00	$0.026	Call	2,158	1,054	1,057	7013 (+256)	98.84% (+20.48%)	0.067995	180

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

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 5/29/2024 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.