B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240531C00014000 | 2024-05-13 1:02PM EDT | 14.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531C00015000 | 2024-05-14 9:43AM EDT | 15.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00018000 | 2024-05-01 12:42PM EDT | 18.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00019500 | 2024-05-17 3:59PM EDT | 19.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RILY240531C00020000 | 2024-05-20 11:44AM EDT | 20.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531C00020500 | 2024-04-24 9:30AM EDT | 20.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531C00021500 | 2024-04-24 9:30AM EDT | 21.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531C00022000 | 2024-05-16 10:25AM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240531C00022500 | 2024-05-16 10:28AM EDT | 22.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531C00023000 | 2024-05-20 9:32AM EDT | 23.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RILY240531C00023500 | 2024-04-25 11:50AM EDT | 23.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531C00024000 | 2024-05-17 12:05PM EDT | 24.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531C00024500 | 2024-04-22 1:22PM EDT | 24.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00025000 | 2024-05-21 10:25AM EDT | 25.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RILY240531C00025500 | 2024-04-25 3:16PM EDT | 25.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00026000 | 2024-05-21 10:20AM EDT | 26.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RILY240531C00026500 | 2024-04-22 1:03PM EDT | 26.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00027000 | 2024-05-16 10:27AM EDT | 27.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RILY240531C00027500 | 2024-05-16 1:28PM EDT | 27.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240531C00028000 | 2024-05-20 2:07PM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RILY240531C00028500 | 2024-05-20 10:23AM EDT | 28.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RILY240531C00029000 | 2024-05-21 1:20PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531C00029500 | 2024-05-21 9:54AM EDT | 29.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240531C00030000 | 2024-05-21 3:07PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RILY240531C00030500 | 2024-05-21 3:19PM EDT | 30.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RILY240531C00031000 | 2024-05-21 3:48PM EDT | 31.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| RILY240531C00031500 | 2024-05-20 9:56AM EDT | 31.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RILY240531C00032000 | 2024-05-21 1:24PM EDT | 32.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RILY240531C00032500 | 2024-05-21 12:39PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RILY240531C00033000 | 2024-05-21 1:38PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RILY240531C00033500 | 2024-05-21 1:38PM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RILY240531C00034000 | 2024-05-21 11:29AM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RILY240531C00034500 | 2024-05-17 9:53AM EDT | 34.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RILY240531C00035000 | 2024-05-21 3:25PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| RILY240531C00035500 | 2024-05-20 11:45AM EDT | 35.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RILY240531C00036000 | 2024-05-21 2:54PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RILY240531C00036500 | 2024-05-15 3:41PM EDT | 36.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RILY240531C00037000 | 2024-05-21 10:51AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RILY240531C00037500 | 2024-05-21 9:51AM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RILY240531C00038000 | 2024-05-21 1:41PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RILY240531C00039000 | 2024-05-21 1:38PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240531C00040000 | 2024-05-21 3:24PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RILY240531C00041000 | 2024-05-21 11:33AM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RILY240531C00042000 | 2024-05-13 11:03AM EDT | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240531C00043000 | 2024-05-15 3:17PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240531C00044000 | 2024-05-21 9:58AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RILY240531C00045000 | 2024-05-21 3:15PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RILY240531C00050000 | 2024-05-21 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240531P00014000 | 2024-05-17 9:54AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240531P00015000 | 2024-05-17 3:00PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240531P00016000 | 2024-05-20 10:12AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240531P00017000 | 2024-05-20 10:58AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RILY240531P00017500 | 2024-05-21 11:40AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RILY240531P00018000 | 2024-05-20 12:27PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240531P00018500 | 2024-05-20 1:05PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RILY240531P00019000 | 2024-05-20 1:50PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RILY240531P00019500 | 2024-05-17 2:39PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240531P00020000 | 2024-05-21 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240531P00020500 | 2024-05-21 10:41AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240531P00021000 | 2024-05-21 10:56AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240531P00021500 | 2024-05-17 10:29AM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240531P00022000 | 2024-05-20 2:51PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| RILY240531P00022500 | 2024-05-20 11:52AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RILY240531P00023000 | 2024-05-21 9:45AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240531P00023500 | 2024-05-21 3:36PM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RILY240531P00024000 | 2024-05-21 3:43PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RILY240531P00024500 | 2024-05-20 1:00PM EDT | 24.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RILY240531P00025000 | 2024-05-21 3:25PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RILY240531P00025500 | 2024-05-21 9:59AM EDT | 25.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RILY240531P00026000 | 2024-05-21 11:40AM EDT | 26.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RILY240531P00026500 | 2024-05-21 3:01PM EDT | 26.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RILY240531P00027000 | 2024-05-21 3:31PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| RILY240531P00027500 | 2024-05-21 1:36PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RILY240531P00028000 | 2024-05-21 3:18PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RILY240531P00028500 | 2024-05-20 3:33PM EDT | 28.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RILY240531P00029000 | 2024-05-21 3:19PM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| RILY240531P00029500 | 2024-05-20 1:25PM EDT | 29.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RILY240531P00030000 | 2024-05-21 12:29PM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| RILY240531P00030500 | 2024-05-20 12:18PM EDT | 30.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240531P00031000 | 2024-05-21 10:03AM EDT | 31.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531P00031500 | 2024-05-21 1:37PM EDT | 31.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240531P00032000 | 2024-05-17 11:43AM EDT | 32.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| RILY240531P00032500 | 2024-05-17 10:14AM EDT | 32.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RILY240531P00033000 | 2024-05-21 1:31PM EDT | 33.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240531P00033500 | 2024-05-16 9:31AM EDT | 33.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531P00034000 | 2024-05-15 11:55AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RILY240531P00034500 | 2024-05-01 10:44AM EDT | 34.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531P00035000 | 2024-05-20 3:15PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| RILY240531P00037000 | 2024-04-30 9:36AM EDT | 37.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531P00038000 | 2024-04-29 10:01AM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240531P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240531P00044000 | 2024-04-25 10:35AM EDT | 44.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531P00045000 | 2024-05-16 10:00AM EDT | 45.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.