B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628C00020000 | 2024-06-05 1:35PM EDT | 20.00 | 4.40 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 84.96% |
| RILY240628C00022500 | 2024-06-03 2:58PM EDT | 22.50 | 2.15 | 1.80 | 2.55 | 0.00 | - | 1 | 1 | 90.14% |
| RILY240628C00024000 | 2024-06-07 11:02AM EDT | 24.00 | 1.30 | 1.15 | 1.45 | -0.95 | -42.22% | 1 | 8 | 79.49% |
| RILY240628C00025000 | 2024-06-04 1:29PM EDT | 25.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 9 | 12 | 78.22% |
| RILY240628C00026500 | 2024-05-30 10:14AM EDT | 26.50 | 1.65 | 0.50 | 0.70 | 0.00 | - | 2 | 2 | 78.52% |
| RILY240628C00027000 | 2024-06-03 10:09AM EDT | 27.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 5 | 5 | 79.49% |
| RILY240628C00028500 | 2024-05-17 11:44AM EDT | 28.50 | 4.90 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 83.59% |
| RILY240628C00029000 | 2024-06-05 1:51PM EDT | 29.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 3 | 0 | 84.08% |
| RILY240628C00030000 | 2024-06-07 10:58AM EDT | 30.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 5 | 21 | 83.20% |
| RILY240628C00031000 | 2024-05-31 12:14PM EDT | 31.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 87.50% |
| RILY240628C00032000 | 2024-05-28 11:28AM EDT | 32.00 | 1.40 | 0.15 | 0.25 | 0.00 | - | 1 | 40 | 94.14% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 91.21% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.10 | 0.20 | 0.00 | - | - | 1 | 97.07% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 99.80% |
| RILY240628C00035000 | 2024-05-30 3:12PM EDT | 35.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 3 | 62 | 97.27% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 5 | 130.47% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.05 | 0.40 | 0.00 | - | - | 1 | 120.31% |
| RILY240628C00037000 | 2024-05-28 10:43AM EDT | 37.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 1 | 8 | 86.72% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 149.22% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 159.57% |
| RILY240628C00045000 | 2024-05-31 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628P00020000 | 2024-06-07 10:09AM EDT | 20.00 | 0.70 | 0.70 | 1.00 | -0.20 | -22.22% | 3 | 112 | 93.36% |
| RILY240628P00022500 | 2024-06-06 10:39AM EDT | 22.50 | 1.77 | 1.55 | 1.85 | 0.00 | - | 1 | 114 | 84.28% |
| RILY240628P00024000 | 2024-06-06 3:07PM EDT | 24.00 | 2.49 | 2.35 | 2.75 | 0.00 | - | 3 | 57 | 83.79% |
| RILY240628P00025000 | 2024-06-06 11:47AM EDT | 25.00 | 2.92 | 3.00 | 3.40 | 0.00 | - | 1 | 258 | 82.81% |
| RILY240628P00026000 | 2024-06-03 10:15AM EDT | 26.00 | 3.89 | 3.70 | 4.20 | 0.00 | - | 2 | 78 | 83.30% |
| RILY240628P00026500 | 2024-06-07 9:35AM EDT | 26.50 | 4.45 | 4.10 | 4.70 | +1.26 | +39.50% | 1 | 12 | 86.52% |
| RILY240628P00027000 | 2024-06-03 2:55PM EDT | 27.00 | 5.05 | 4.50 | 5.10 | 0.00 | - | 6 | 90 | 86.43% |
| RILY240628P00027500 | 2024-05-31 1:23PM EDT | 27.50 | 5.22 | 5.00 | 5.50 | +0.42 | +8.75% | 1 | 134 | 88.67% |
| RILY240628P00028000 | 2024-06-04 2:24PM EDT | 28.00 | 5.10 | 5.40 | 6.00 | 0.00 | - | 1 | 93 | 90.43% |
| RILY240628P00028500 | 2024-05-29 1:34PM EDT | 28.50 | 3.28 | 5.50 | 6.50 | 0.00 | - | 10 | 12 | 81.45% |
| RILY240628P00029000 | 2024-05-29 1:35PM EDT | 29.00 | 3.65 | 5.90 | 6.90 | 0.00 | - | 10 | 22 | 77.54% |
| RILY240628P00029500 | 2024-06-06 10:32AM EDT | 29.50 | 7.58 | 6.70 | 7.40 | 0.00 | - | 3 | 11 | 93.36% |
| RILY240628P00030000 | 2024-06-07 11:15AM EDT | 30.00 | 7.50 | 7.30 | 8.00 | +0.10 | +1.35% | 2 | 113 | 104.59% |
| RILY240628P00030500 | 2024-05-23 3:57PM EDT | 30.50 | 3.30 | 7.60 | 8.30 | 0.00 | - | 2 | 5 | 93.16% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 104.98% |
| RILY240628P00032000 | 2024-05-17 11:19AM EDT | 32.00 | 7.00 | 8.50 | 10.60 | 0.00 | - | 8 | 8 | 112.11% |
| RILY240628P00032500 | 2024-06-03 10:34AM EDT | 32.50 | 9.01 | 9.40 | 11.00 | 0.00 | - | 5 | 15 | 127.05% |
| RILY240628P00033000 | 2024-05-24 12:42PM EDT | 33.00 | 4.71 | 9.50 | 11.50 | 0.00 | - | 5 | 13 | 114.65% |
| RILY240628P00034000 | 2024-05-17 3:59PM EDT | 34.00 | 9.00 | 10.90 | 12.50 | 0.00 | - | 2 | 36 | 137.31% |
| RILY240628P00034500 | 2024-05-13 3:57PM EDT | 34.50 | 5.60 | 10.80 | 12.90 | 0.00 | - | 10 | 10 | 108.59% |
| RILY240628P00035000 | 2024-06-06 2:48PM EDT | 35.00 | 12.90 | 11.10 | 14.10 | 0.00 | - | 5 | 54 | 135.94% |
| RILY240628P00037000 | 2024-05-28 11:05AM EDT | 37.00 | 8.70 | 13.00 | 15.40 | 0.00 | - | 7 | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.