B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503C00015000 | 2024-04-26 11:01AM EDT | 15.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240503C00016500 | 2024-04-23 9:41AM EDT | 16.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240503C00017000 | 2024-04-22 1:40PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240503C00017500 | 2024-04-25 2:18PM EDT | 17.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240503C00018000 | 2024-04-19 3:36PM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RILY240503C00018500 | 2024-04-19 12:26PM EDT | 18.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RILY240503C00019000 | 2024-04-24 10:07AM EDT | 19.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240503C00019500 | 2024-04-16 2:26PM EDT | 19.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240503C00020000 | 2024-05-01 2:49PM EDT | 20.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| RILY240503C00020500 | 2024-04-25 11:30AM EDT | 20.50 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240503C00021000 | 2024-04-30 1:56PM EDT | 21.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| RILY240503C00021500 | 2024-04-26 10:28AM EDT | 21.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 0.00% |
| RILY240503C00022000 | 2024-05-01 12:55PM EDT | 22.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| RILY240503C00022500 | 2024-04-30 1:26PM EDT | 22.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| RILY240503C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 0.00% |
| RILY240503C00023500 | 2024-04-25 2:17PM EDT | 23.50 | 9.79 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| RILY240503C00024000 | 2024-05-01 2:28PM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 302 | 0.00% |
| RILY240503C00024500 | 2024-05-01 2:45PM EDT | 24.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| RILY240503C00025000 | 2024-05-01 12:28PM EDT | 25.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 23 | 1,847 | 0.00% |
| RILY240503C00025500 | 2024-04-29 1:09PM EDT | 25.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| RILY240503C00026000 | 2024-05-01 1:00PM EDT | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 0.00% |
| RILY240503C00026500 | 2024-04-29 1:33PM EDT | 26.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RILY240503C00027000 | 2024-05-01 10:22AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| RILY240503C00027500 | 2024-05-01 12:46PM EDT | 27.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RILY240503C00028000 | 2024-04-30 3:41PM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 0.00% |
| RILY240503C00028500 | 2024-04-30 9:41AM EDT | 28.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| RILY240503C00029000 | 2024-05-01 1:55PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| RILY240503C00029500 | 2024-05-01 10:25AM EDT | 29.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| RILY240503C00030000 | 2024-05-01 2:40PM EDT | 30.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 42 | 967 | 0.00% |
| RILY240503C00030500 | 2024-04-26 1:50PM EDT | 30.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| RILY240503C00031000 | 2024-05-01 3:46PM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| RILY240503C00031500 | 2024-05-01 1:15PM EDT | 31.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| RILY240503C00032000 | 2024-05-01 2:59PM EDT | 32.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 189 | 669 | 0.00% |
| RILY240503C00032500 | 2024-05-01 3:43PM EDT | 32.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 42 | 787 | 0.00% |
| RILY240503C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 180 | 174 | 6.25% |
| RILY240503C00033500 | 2024-05-01 3:51PM EDT | 33.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 74 | 108 | 12.50% |
| RILY240503C00034000 | 2024-05-01 3:49PM EDT | 34.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 484 | 235 | 12.50% |
| RILY240503C00034500 | 2024-05-01 3:46PM EDT | 34.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 69 | 91 | 25.00% |
| RILY240503C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,226 | 4,299 | 25.00% |
| RILY240503C00036000 | 2024-05-01 3:51PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 424 | 25.00% |
| RILY240503C00037000 | 2024-05-01 3:39PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 133 | 465 | 50.00% |
| RILY240503C00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 617 | 50.00% |
| RILY240503C00039000 | 2024-05-01 3:01PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 91 | 295 | 50.00% |
| RILY240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,072 | 3,227 | 50.00% |
| RILY240503C00041000 | 2024-05-01 3:02PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 224 | 50.00% |
| RILY240503C00042000 | 2024-05-01 3:18PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,159 | 50.00% |
| RILY240503C00043000 | 2024-05-01 1:04PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 202 | 50.00% |
| RILY240503C00044000 | 2024-05-01 3:41PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 212 | 50.00% |
| RILY240503C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 387 | 2,206 | 50.00% |
| RILY240503C00050000 | 2024-05-01 3:30PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,126 | 4,063 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503P00005000 | 2024-04-18 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 91 | 50.00% |
| RILY240503P00007500 | 2024-04-23 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| RILY240503P00010000 | 2024-04-23 3:28PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 340 | 50.00% |
| RILY240503P00012000 | 2024-04-24 11:34AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 50.00% |
| RILY240503P00013000 | 2024-05-01 11:06AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 905 | 50.00% |
| RILY240503P00014000 | 2024-05-01 2:11PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 731 | 50.00% |
| RILY240503P00014500 | 2024-04-26 3:53PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 1,208 | 50.00% |
| RILY240503P00015000 | 2024-04-30 11:56AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,079 | 50.00% |
| RILY240503P00015500 | 2024-05-01 2:09PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 50.00% |
| RILY240503P00016000 | 2024-04-30 3:31PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 611 | 50.00% |
| RILY240503P00016500 | 2024-05-01 9:41AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 50.00% |
| RILY240503P00017000 | 2024-05-01 1:28PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,604 | 50.00% |
| RILY240503P00017500 | 2024-04-30 11:56AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 50.00% |
| RILY240503P00018000 | 2024-04-30 9:54AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 665 | 50.00% |
| RILY240503P00018500 | 2024-04-30 3:29PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 50.00% |
| RILY240503P00019000 | 2024-05-01 3:53PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 50.00% |
| RILY240503P00019500 | 2024-04-30 9:55AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 50.00% |
| RILY240503P00020000 | 2024-04-30 1:56PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 599 | 50.00% |
| RILY240503P00020500 | 2024-05-01 12:11PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| RILY240503P00021000 | 2024-05-01 11:16AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 50.00% |
| RILY240503P00021500 | 2024-05-01 12:01PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 50.00% |
| RILY240503P00022000 | 2024-05-01 11:05AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 1,397 | 50.00% |
| RILY240503P00022500 | 2024-05-01 10:38AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| RILY240503P00023000 | 2024-05-01 1:42PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 290 | 50.00% |
| RILY240503P00023500 | 2024-05-01 2:56PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| RILY240503P00024000 | 2024-05-01 11:19AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 170 | 50.00% |
| RILY240503P00024500 | 2024-05-01 12:35PM EDT | 24.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| RILY240503P00025000 | 2024-05-01 2:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 1,042 | 50.00% |
| RILY240503P00025500 | 2024-04-29 3:30PM EDT | 25.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 274 | 50.00% |
| RILY240503P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 267 | 50.00% |
| RILY240503P00026500 | 2024-04-30 3:09PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RILY240503P00027000 | 2024-05-01 3:55PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 50.00% |
| RILY240503P00027500 | 2024-05-01 1:49PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 50.00% |
| RILY240503P00028000 | 2024-05-01 2:40PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 135 | 355 | 50.00% |
| RILY240503P00028500 | 2024-05-01 1:47PM EDT | 28.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| RILY240503P00029000 | 2024-05-01 2:43PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 542 | 50.00% |
| RILY240503P00029500 | 2024-05-01 12:35PM EDT | 29.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 25.00% |
| RILY240503P00030000 | 2024-05-01 3:52PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 557 | 2,142 | 25.00% |
| RILY240503P00030500 | 2024-05-01 2:19PM EDT | 30.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 25.00% |
| RILY240503P00031000 | 2024-05-01 3:43PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 278 | 1,462 | 25.00% |
| RILY240503P00031500 | 2024-05-01 3:27PM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 132 | 12.50% |
| RILY240503P00032000 | 2024-05-01 3:17PM EDT | 32.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 151 | 276 | 6.25% |
| RILY240503P00032500 | 2024-05-01 3:38PM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 66 | 204 | 3.13% |
| RILY240503P00033000 | 2024-05-01 3:41PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 255 | 388 | 0.00% |
| RILY240503P00033500 | 2024-05-01 3:41PM EDT | 33.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 164 | 154 | 0.00% |
| RILY240503P00034000 | 2024-05-01 3:57PM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 71 | 367 | 0.00% |
| RILY240503P00034500 | 2024-05-01 2:58PM EDT | 34.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 238 | 0.00% |
| RILY240503P00035000 | 2024-05-01 3:58PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 117 | 489 | 0.00% |
| RILY240503P00036000 | 2024-05-01 3:19PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 152 | 0.00% |
| RILY240503P00037000 | 2024-05-01 3:16PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 315 | 496 | 0.00% |
| RILY240503P00038000 | 2024-05-01 2:09PM EDT | 38.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 264 | 0.00% |
| RILY240503P00039000 | 2024-05-01 2:50PM EDT | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| RILY240503P00040000 | 2024-05-01 2:42PM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 0.00% |
| RILY240503P00041000 | 2024-04-30 11:14AM EDT | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| RILY240503P00044000 | 2024-04-30 9:39AM EDT | 44.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RILY240503P00045000 | 2024-04-29 1:14PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.