B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117C00002500 | 2024-04-25 9:32AM EDT | 2.50 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00005000 | 2024-04-03 11:47AM EDT | 5.00 | 18.80 | 25.40 | 28.50 | 0.00 | - | 1 | 0 | 242.87% |
| RILY250117C00007500 | 2024-04-26 3:19PM EDT | 7.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RILY250117C00010000 | 2024-05-17 10:28AM EDT | 10.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00012500 | 2024-05-01 2:44PM EDT | 12.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RILY250117C00015000 | 2024-05-10 2:30PM EDT | 15.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY250117C00017500 | 2024-05-06 10:19AM EDT | 17.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00020000 | 2024-05-16 2:15PM EDT | 20.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY250117C00022500 | 2024-05-16 9:58AM EDT | 22.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00025000 | 2024-05-21 3:32PM EDT | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RILY250117C00027500 | 2024-05-16 11:19AM EDT | 27.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY250117C00030000 | 2024-05-20 9:52AM EDT | 30.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RILY250117C00032500 | 2024-05-21 9:30AM EDT | 32.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RILY250117C00035000 | 2024-05-16 3:57PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RILY250117C00037500 | 2024-05-16 11:31AM EDT | 37.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RILY250117C00040000 | 2024-05-17 11:01AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RILY250117C00042500 | 2024-03-08 12:14PM EDT | 42.50 | 2.00 | 1.05 | 4.90 | 0.00 | - | 1 | 7 | 65.94% |
| RILY250117C00045000 | 2024-05-20 2:44PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RILY250117C00047500 | 2024-05-06 11:44AM EDT | 47.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RILY250117C00050000 | 2024-05-20 9:57AM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RILY250117C00052500 | 2024-04-25 1:38PM EDT | 52.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RILY250117C00055000 | 2024-05-15 3:48PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RILY250117C00060000 | 2024-05-08 11:24AM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RILY250117C00065000 | 2024-05-14 3:29PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RILY250117C00070000 | 2024-05-21 3:57PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-05-21 3:54PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RILY250117P00005000 | 2024-05-21 2:49PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY250117P00007500 | 2024-05-16 12:07PM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY250117P00010000 | 2024-05-21 2:48PM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RILY250117P00012500 | 2024-05-17 10:40AM EDT | 12.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| RILY250117P00015000 | 2024-05-21 3:28PM EDT | 15.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RILY250117P00017500 | 2024-05-20 9:35AM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RILY250117P00020000 | 2024-05-21 3:41PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| RILY250117P00022500 | 2024-05-16 1:27PM EDT | 22.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RILY250117P00025000 | 2024-05-17 11:47AM EDT | 25.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RILY250117P00027500 | 2024-05-17 2:10PM EDT | 27.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RILY250117P00030000 | 2024-05-17 11:07AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RILY250117P00032500 | 2024-05-16 11:24AM EDT | 32.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RILY250117P00035000 | 2024-05-17 2:39PM EDT | 35.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RILY250117P00037500 | 2024-05-16 12:38PM EDT | 37.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117P00040000 | 2024-05-21 3:52PM EDT | 40.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY250117P00042500 | 2024-04-29 9:30AM EDT | 42.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY250117P00052500 | 2024-04-24 12:29PM EDT | 52.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY250117P00060000 | 2023-10-02 12:37PM EDT | 60.00 | 26.23 | 25.30 | 29.00 | 0.00 | - | - | 2 | 0.00% |
| RILY250117P00065000 | 2024-04-29 1:31PM EDT | 65.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY250117P00070000 | 2024-04-29 1:31PM EDT | 70.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.