B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116C00002500 | 2024-05-01 2:44PM EDT | 2.50 | 30.70 | 28.60 | 33.00 | 0.00 | - | 100 | 20 | 96.88% |
| RILY260116C00005000 | 2024-05-08 9:59AM EDT | 5.00 | 27.00 | 26.10 | 30.50 | 0.00 | - | 4 | 9 | 69.53% |
| RILY260116C00007500 | 2024-04-25 2:57PM EDT | 7.50 | 25.50 | 23.50 | 28.00 | 0.00 | - | 100 | 1 | 131.25% |
| RILY260116C00010000 | 2024-04-26 11:42AM EDT | 10.00 | 27.40 | 21.10 | 25.50 | 0.00 | - | 252 | 11 | 105.71% |
| RILY260116C00012500 | 2024-05-03 2:56PM EDT | 12.50 | 17.90 | 18.60 | 23.00 | 0.00 | - | 14 | 66 | 87.74% |
| RILY260116C00015000 | 2024-05-14 9:42AM EDT | 15.00 | 19.50 | 16.90 | 20.30 | 0.00 | - | 5 | 416 | 71.09% |
| RILY260116C00017500 | 2024-04-15 3:55PM EDT | 17.50 | 7.50 | 16.10 | 18.90 | 0.00 | - | 101 | 414 | 56.40% |
| RILY260116C00020000 | 2024-05-06 3:48PM EDT | 20.00 | 12.95 | 12.70 | 17.40 | 0.00 | - | 5 | 746 | 71.80% |
| RILY260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 14.10 | 12.60 | 16.40 | 0.00 | - | 93 | 142 | 57.72% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 25.00 | 11.10 | 11.10 | 15.10 | 0.00 | - | 1 | 56 | 57.13% |
| RILY260116C00027500 | 2024-05-02 10:48AM EDT | 27.50 | 11.50 | 10.00 | 13.50 | 0.00 | - | 100 | 162 | 56.07% |
| RILY260116C00030000 | 2024-05-03 10:13AM EDT | 30.00 | 10.85 | 9.10 | 13.40 | 0.00 | - | 10 | 114 | 59.97% |
| RILY260116C00032500 | 2024-04-24 1:31PM EDT | 32.50 | 7.80 | 8.60 | 13.00 | 0.00 | - | 8 | 9 | 63.15% |
| RILY260116C00035000 | 2024-05-02 2:56PM EDT | 35.00 | 10.40 | 7.30 | 12.00 | 0.00 | - | 5 | 26 | 61.21% |
| RILY260116C00037500 | 2024-04-25 1:58PM EDT | 37.50 | 6.90 | 6.70 | 11.20 | 0.00 | - | 3 | 105 | 61.61% |
| RILY260116C00040000 | 2024-05-15 10:28AM EDT | 40.00 | 10.00 | 6.40 | 11.00 | +2.70 | +36.99% | 5 | 41 | 64.23% |
| RILY260116C00045000 | 2024-05-13 3:20PM EDT | 45.00 | 8.65 | 5.10 | 9.70 | 0.00 | - | 3 | 59 | 63.61% |
| RILY260116C00047500 | 2024-03-14 1:33PM EDT | 47.50 | 2.50 | 1.80 | 3.90 | 0.00 | - | 1 | 0 | 46.00% |
| RILY260116C00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.90 | 4.60 | 8.60 | 0.00 | - | 2 | 8 | 64.76% |
| RILY260116C00052500 | 2024-05-14 3:33PM EDT | 52.50 | 7.10 | 3.80 | 8.10 | 0.00 | - | 3 | 4 | 63.51% |
| RILY260116C00055000 | 2024-04-05 11:57AM EDT | 55.00 | 4.00 | 3.10 | 6.50 | 0.00 | - | 2 | 5 | 59.01% |
| RILY260116C00060000 | 2024-04-24 11:26AM EDT | 60.00 | 3.00 | 3.90 | 7.50 | 0.00 | - | 2 | 14 | 68.65% |
| RILY260116C00070000 | 2024-04-30 3:22PM EDT | 70.00 | 4.00 | 2.70 | 6.40 | 0.00 | - | 6 | 29 | 68.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116P00002500 | 2024-05-14 2:15PM EDT | 2.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 38 | 2,922 | 125.39% |
| RILY260116P00005000 | 2024-05-06 9:32AM EDT | 5.00 | 0.85 | 0.75 | 1.10 | 0.00 | - | 1 | 449 | 121.78% |
| RILY260116P00007500 | 2024-04-26 3:42PM EDT | 7.50 | 1.40 | 1.10 | 4.80 | 0.00 | - | 1 | 397 | 148.93% |
| RILY260116P00010000 | 2024-05-15 9:37AM EDT | 10.00 | 2.15 | 1.80 | 2.20 | +0.20 | +10.26% | 15 | 139 | 100.39% |
| RILY260116P00012500 | 2024-05-03 2:03PM EDT | 12.50 | 3.10 | 0.00 | 3.20 | 0.00 | - | 5 | 150 | 76.59% |
| RILY260116P00015000 | 2024-05-15 9:31AM EDT | 15.00 | 4.25 | 2.10 | 4.60 | +0.55 | +14.86% | 2 | 314 | 88.28% |
| RILY260116P00017500 | 2024-05-13 11:12AM EDT | 17.50 | 5.15 | 4.50 | 6.00 | 0.00 | - | 1 | 31 | 96.09% |
| RILY260116P00020000 | 2024-05-10 3:56PM EDT | 20.00 | 8.00 | 5.10 | 8.30 | 0.00 | - | 1 | 62 | 96.48% |
| RILY260116P00022500 | 2024-04-26 10:24AM EDT | 22.50 | 7.05 | 6.80 | 8.10 | 0.00 | - | 11 | 12 | 89.67% |
| RILY260116P00025000 | 2024-05-14 3:57PM EDT | 25.00 | 8.40 | 7.00 | 10.30 | 0.00 | - | 1 | 39 | 86.93% |
| RILY260116P00027500 | 2024-05-13 1:24PM EDT | 27.50 | 9.85 | 9.20 | 12.40 | 0.00 | - | 10 | 76 | 91.19% |
| RILY260116P00030000 | 2024-05-01 10:42AM EDT | 30.00 | 11.69 | 10.80 | 14.40 | 0.00 | - | 8 | 64 | 91.93% |
| RILY260116P00032500 | 2024-05-13 11:13AM EDT | 32.50 | 14.50 | 12.40 | 15.80 | 0.00 | - | 4 | 35 | 90.06% |
| RILY260116P00035000 | 2024-05-14 3:51PM EDT | 35.00 | 14.60 | 14.10 | 16.60 | 0.00 | - | 2 | 49 | 86.32% |
| RILY260116P00037500 | 2024-05-10 3:30PM EDT | 37.50 | 17.50 | 15.70 | 19.30 | 0.00 | - | 5 | 8 | 88.29% |
| RILY260116P00040000 | 2024-05-15 9:33AM EDT | 40.00 | 18.55 | 17.50 | 20.40 | +0.15 | +0.82% | 14 | 22 | 85.46% |
| RILY260116P00055000 | 2023-11-02 10:15AM EDT | 55.00 | 24.45 | 35.50 | 40.50 | 0.00 | - | - | 1 | 128.33% |
© 2024 Yahoo. All rights reserved.