B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240607C00024000 | 2024-04-26 12:30PM EDT | 24.00 | 15.00 | 8.20 | 10.90 | 0.00 | - | 1 | 1 | 151.37% |
| RILY240607C00025000 | 2024-05-10 12:53PM EDT | 25.00 | 8.00 | 7.10 | 10.30 | 0.00 | - | - | 1 | 144.53% |
| RILY240607C00026000 | 2024-04-25 11:38AM EDT | 26.00 | 6.50 | 6.60 | 9.40 | 0.00 | - | - | 5 | 143.36% |
| RILY240607C00027000 | 2024-05-03 10:35AM EDT | 27.00 | 6.20 | 5.30 | 8.80 | 0.00 | - | 10 | 10 | 131.30% |
| RILY240607C00028000 | 2024-04-29 12:15PM EDT | 28.00 | 11.85 | 5.20 | 8.00 | 0.00 | - | - | 1 | 137.31% |
| RILY240607C00029000 | 2024-05-06 12:36PM EDT | 29.00 | 4.80 | 4.80 | 7.50 | 0.00 | - | 1 | 2 | 141.21% |
| RILY240607C00029500 | 2024-05-06 9:30AM EDT | 29.50 | 4.70 | 4.50 | 7.20 | 0.00 | - | 1 | 26 | 140.14% |
| RILY240607C00030000 | 2024-05-13 10:06AM EDT | 30.00 | 6.20 | 4.10 | 6.90 | 0.00 | - | 1 | 3 | 137.11% |
| RILY240607C00030500 | 2024-05-03 2:04PM EDT | 30.50 | 3.50 | 3.90 | 6.80 | 0.00 | - | 3 | 28 | 140.28% |
| RILY240607C00031500 | 2024-05-03 10:29AM EDT | 31.50 | 4.00 | 3.50 | 6.00 | 0.00 | - | 3 | 3 | 136.18% |
| RILY240607C00032500 | 2024-05-13 10:40AM EDT | 32.50 | 5.00 | 3.10 | 6.00 | 0.00 | - | 1 | 7 | 143.46% |
| RILY240607C00033000 | 2024-05-15 3:45PM EDT | 33.00 | 3.15 | 2.90 | 5.70 | -0.75 | -19.23% | 11 | 5 | 142.04% |
| RILY240607C00033500 | 2024-05-02 1:20PM EDT | 33.50 | 4.20 | 2.75 | 5.50 | 0.00 | - | - | 1 | 142.68% |
| RILY240607C00034000 | 2024-05-02 10:33AM EDT | 34.00 | 4.65 | 2.55 | 5.30 | 0.00 | - | 100 | 150 | 142.33% |
| RILY240607C00034500 | 2024-05-13 11:28AM EDT | 34.50 | 5.60 | 2.25 | 5.10 | 0.00 | - | 1 | 1 | 140.23% |
| RILY240607C00035000 | 2024-05-13 10:43AM EDT | 35.00 | 4.40 | 2.25 | 5.00 | 0.00 | - | 2 | 386 | 143.95% |
| RILY240607C00035500 | 2024-05-13 11:15AM EDT | 35.50 | 3.90 | 2.00 | 4.10 | 0.00 | - | 2 | 31 | 131.49% |
| RILY240607C00036000 | 2024-05-15 3:41PM EDT | 36.00 | 2.50 | 1.85 | 4.60 | -1.50 | -37.50% | 2 | 6 | 141.70% |
| RILY240607C00037000 | 2024-05-13 11:44AM EDT | 37.00 | 2.82 | 1.70 | 4.30 | 0.00 | - | 1 | 13 | 143.95% |
| RILY240607C00038000 | 2024-05-13 9:44AM EDT | 38.00 | 1.80 | 1.35 | 4.10 | 0.00 | - | 1 | 47 | 143.95% |
| RILY240607C00039000 | 2024-05-14 12:46PM EDT | 39.00 | 2.45 | 1.25 | 3.50 | 0.00 | - | 11 | 14 | 140.72% |
| RILY240607C00040000 | 2024-05-15 1:11PM EDT | 40.00 | 2.45 | 1.10 | 3.50 | +0.05 | +2.08% | 6 | 35 | 145.75% |
| RILY240607C00045000 | 2024-05-15 10:07AM EDT | 45.00 | 1.47 | 0.75 | 2.50 | +0.07 | +4.17% | 2 | 95 | 153.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240607P00015000 | 2024-05-14 9:56AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 164.06% |
| RILY240607P00020000 | 2024-05-15 12:48PM EDT | 20.00 | 0.40 | 0.00 | 0.55 | -0.05 | -11.11% | 13 | 194 | 128.32% |
| RILY240607P00021000 | 2024-05-09 10:23AM EDT | 21.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 3 | 13 | 143.36% |
| RILY240607P00022000 | 2024-05-14 11:51AM EDT | 22.00 | 0.60 | 0.05 | 2.75 | 0.00 | - | 5 | 20 | 180.27% |
| RILY240607P00023000 | 2024-05-15 12:57PM EDT | 23.00 | 0.70 | 0.40 | 1.20 | -0.80 | -53.33% | 17 | 1 | 133.59% |
| RILY240607P00024000 | 2024-05-15 1:00PM EDT | 24.00 | 0.85 | 0.65 | 1.75 | -0.15 | -15.00% | 9 | 18 | 142.19% |
| RILY240607P00024500 | 2024-05-15 1:02PM EDT | 24.50 | 0.95 | 0.60 | 2.85 | -0.08 | -7.77% | 9 | 12 | 159.77% |
| RILY240607P00025000 | 2024-05-14 9:58AM EDT | 25.00 | 1.65 | 0.75 | 2.10 | 0.00 | - | 11 | 20 | 139.45% |
| RILY240607P00026000 | 2024-05-10 11:07AM EDT | 26.00 | 1.60 | 1.15 | 3.70 | 0.00 | - | 19 | 22 | 166.65% |
| RILY240607P00026500 | 2024-05-13 12:00PM EDT | 26.50 | 1.40 | 1.30 | 3.00 | 0.00 | - | 1 | 1 | 148.49% |
| RILY240607P00027000 | 2024-05-10 11:17AM EDT | 27.00 | 1.95 | 1.40 | 4.00 | 0.00 | - | 7 | 33 | 161.82% |
| RILY240607P00027500 | 2024-05-15 3:42PM EDT | 27.50 | 2.05 | 1.60 | 4.20 | -1.20 | -36.92% | 3 | 9 | 161.43% |
| RILY240607P00028000 | 2024-05-13 11:39AM EDT | 28.00 | 2.50 | 1.95 | 4.40 | +0.50 | +25.00% | 5 | 63 | 163.33% |
| RILY240607P00029000 | 2024-05-08 1:20PM EDT | 29.00 | 3.61 | 2.30 | 4.70 | 0.00 | - | 24 | 33 | 158.50% |
| RILY240607P00029500 | 2024-05-08 12:20PM EDT | 29.50 | 3.30 | 2.55 | 5.10 | 0.00 | - | 1 | 21 | 161.13% |
| RILY240607P00030000 | 2024-05-15 3:35PM EDT | 30.00 | 3.50 | 2.80 | 3.60 | +1.05 | +42.86% | 50 | 99 | 132.52% |
| RILY240607P00030500 | 2024-05-15 2:43PM EDT | 30.50 | 2.90 | 3.00 | 3.80 | -1.70 | -36.96% | 1 | 4 | 131.01% |
| RILY240607P00031000 | 2024-05-03 1:08PM EDT | 31.00 | 5.00 | 3.10 | 5.70 | 0.00 | - | 3 | 3 | 154.49% |
| RILY240607P00032000 | 2024-05-09 12:11PM EDT | 32.00 | 4.68 | 3.70 | 6.30 | 0.00 | - | 4 | 157 | 155.81% |
| RILY240607P00032500 | 2024-05-13 12:14PM EDT | 32.50 | 3.90 | 4.00 | 6.70 | 0.00 | - | 1 | 1 | 157.62% |
| RILY240607P00033000 | 2024-05-13 9:51AM EDT | 33.00 | 3.40 | 4.50 | 7.00 | 0.00 | - | 3 | 353 | 160.74% |
| RILY240607P00033500 | 2024-05-13 12:38PM EDT | 33.50 | 4.00 | 4.80 | 7.30 | 0.00 | - | 3 | 35 | 160.55% |
| RILY240607P00034000 | 2024-05-15 3:07PM EDT | 34.00 | 4.60 | 5.20 | 6.30 | -1.80 | -28.13% | 3 | 7 | 141.89% |
| RILY240607P00034500 | 2024-05-03 11:42AM EDT | 34.50 | 6.90 | 5.20 | 8.00 | 0.00 | - | 5 | 11 | 158.01% |
| RILY240607P00035000 | 2024-04-29 11:54AM EDT | 35.00 | 6.80 | 5.70 | 8.30 | 0.00 | - | - | 6 | 160.25% |
| RILY240607P00036000 | 2024-04-29 1:43PM EDT | 36.00 | 7.90 | 6.60 | 9.00 | 0.00 | - | 6 | 7 | 164.16% |
| RILY240607P00037000 | 2024-04-29 2:09PM EDT | 37.00 | 8.20 | 6.70 | 9.70 | 0.00 | - | - | 6 | 155.08% |
| RILY240607P00038000 | 2024-05-13 11:23AM EDT | 38.00 | 7.83 | 8.00 | 10.50 | 0.00 | - | 2 | 8 | 165.28% |
© 2024 Yahoo. All rights reserved.