B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240419C00002500 | 2024-04-10 3:59PM EDT | 2.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RILY240419C00005000 | 2024-03-22 11:14AM EDT | 5.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RILY240419C00007500 | 2024-03-20 2:05PM EDT | 7.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RILY240419C00010000 | 2024-04-15 9:30AM EDT | 10.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240419C00011000 | 2024-03-19 2:53PM EDT | 11.00 | 6.79 | 8.20 | 10.50 | 0.00 | - | 50 | 0 | 1,060.94% |
| RILY240419C00012000 | 2024-04-03 3:11PM EDT | 12.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240419C00012500 | 2024-04-10 2:03PM EDT | 12.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RILY240419C00013000 | 2024-03-18 11:39AM EDT | 13.00 | 4.90 | 7.30 | 8.30 | 0.00 | - | - | 0 | 1,025.78% |
| RILY240419C00013500 | 2024-04-02 11:57AM EDT | 13.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RILY240419C00014000 | 2024-03-21 2:03PM EDT | 14.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RILY240419C00014500 | 2024-03-22 12:00PM EDT | 14.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240419C00015000 | 2024-04-12 3:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RILY240419C00015500 | 2024-03-22 11:59AM EDT | 15.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240419C00016000 | 2024-04-18 9:36AM EDT | 16.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240419C00016500 | 2024-04-15 10:09AM EDT | 16.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240419C00017000 | 2024-04-17 1:44PM EDT | 17.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RILY240419C00017500 | 2024-04-18 12:50PM EDT | 17.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RILY240419C00018000 | 2024-04-18 2:04PM EDT | 18.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RILY240419C00018500 | 2024-04-18 11:25AM EDT | 18.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240419C00019000 | 2024-04-16 11:31AM EDT | 19.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240419C00019500 | 2024-04-18 3:52PM EDT | 19.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RILY240419C00020000 | 2024-04-18 3:52PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| RILY240419C00020500 | 2024-04-18 3:36PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| RILY240419C00021000 | 2024-04-18 3:57PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| RILY240419C00021500 | 2024-04-18 3:34PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 50.00% |
| RILY240419C00022000 | 2024-04-18 3:25PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| RILY240419C00022500 | 2024-04-18 2:54PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RILY240419C00023000 | 2024-04-18 2:05PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| RILY240419C00023500 | 2024-04-18 3:02PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RILY240419C00024000 | 2024-04-18 2:28PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RILY240419C00025000 | 2024-04-18 2:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RILY240419C00026000 | 2024-04-18 12:04PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419C00027000 | 2024-04-18 2:09PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240419C00027500 | 2024-04-18 11:10AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RILY240419C00028500 | 2024-04-15 10:16AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240419C00029000 | 2024-04-17 10:29AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RILY240419C00030000 | 2024-04-18 1:18PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RILY240419C00031000 | 2024-04-15 9:53AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240419C00031500 | 2024-04-15 9:38AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RILY240419C00032500 | 2024-04-17 12:46PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240419C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240419C00037500 | 2024-04-12 12:26PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419C00040000 | 2024-04-18 11:06AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240419C00042500 | 2024-04-12 11:27AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240419C00045000 | 2024-04-17 12:22PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419C00047500 | 2024-04-12 10:45AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RILY240419C00050000 | 2024-04-12 10:04AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| RILY240419C00052500 | 2024-04-15 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240419C00055000 | 2024-04-09 1:27PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| RILY240419C00057500 | 2024-04-08 3:43PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RILY240419C00060000 | 2024-04-15 3:53PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419C00065000 | 2024-04-08 3:49PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| RILY240419C00070000 | 2024-04-08 3:55PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| RILY240419C00075000 | 2024-04-11 9:42AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240419P00002500 | 2024-04-04 3:23PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RILY240419P00005000 | 2024-04-16 9:40AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419P00007500 | 2024-04-18 10:03AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RILY240419P00009000 | 2024-04-10 2:06PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419P00010000 | 2024-04-18 1:36PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240419P00011000 | 2024-04-17 3:49PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240419P00012000 | 2024-04-17 12:06PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240419P00012500 | 2024-04-18 2:04PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240419P00013000 | 2024-04-17 10:49AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 100.00% |
| RILY240419P00013500 | 2024-04-16 3:21PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240419P00014000 | 2024-04-17 11:57AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240419P00014500 | 2024-04-17 10:51AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240419P00015000 | 2024-04-18 3:22PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| RILY240419P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240419P00016000 | 2024-04-18 3:03PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240419P00016500 | 2024-04-17 2:31PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| RILY240419P00017000 | 2024-04-18 12:12PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RILY240419P00017500 | 2024-04-18 3:52PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| RILY240419P00018000 | 2024-04-18 3:56PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| RILY240419P00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| RILY240419P00019000 | 2024-04-18 3:59PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| RILY240419P00019500 | 2024-04-18 3:54PM EDT | 19.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| RILY240419P00020000 | 2024-04-18 3:58PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 0.00% |
| RILY240419P00020500 | 2024-04-18 3:49PM EDT | 20.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RILY240419P00021000 | 2024-04-18 3:57PM EDT | 21.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| RILY240419P00021500 | 2024-04-18 3:40PM EDT | 21.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RILY240419P00022000 | 2024-04-18 3:45PM EDT | 22.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| RILY240419P00022500 | 2024-04-18 3:30PM EDT | 22.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RILY240419P00023000 | 2024-04-18 3:56PM EDT | 23.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RILY240419P00023500 | 2024-04-18 2:47PM EDT | 23.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RILY240419P00024000 | 2024-04-18 12:40PM EDT | 24.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RILY240419P00025000 | 2024-04-18 3:09PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RILY240419P00026000 | 2024-04-12 3:15PM EDT | 26.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RILY240419P00027000 | 2024-04-18 3:31PM EDT | 27.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| RILY240419P00027500 | 2024-04-18 11:29AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240419P00030000 | 2024-04-18 3:57PM EDT | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RILY240419P00032500 | 2024-04-17 11:54AM EDT | 32.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RILY240419P00035000 | 2024-04-15 3:41PM EDT | 35.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RILY240419P00037500 | 2024-04-18 2:23PM EDT | 37.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240419P00040000 | 2024-04-17 10:44AM EDT | 40.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240419P00042500 | 2024-04-12 12:48PM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RILY240419P00045000 | 2024-04-08 2:19PM EDT | 45.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RILY240419P00047500 | 2024-03-22 9:30AM EDT | 47.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240419P00050000 | 2024-04-18 1:01PM EDT | 50.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240419P00052500 | 2024-03-20 2:14PM EDT | 52.50 | 35.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RILY240419P00055000 | 2024-01-29 2:50PM EDT | 55.00 | 36.85 | 36.90 | 39.00 | 0.00 | - | 1 | 3 | 1,986.72% |
| RILY240419P00065000 | 2023-11-03 10:04AM EDT | 65.00 | 25.80 | 43.70 | 48.50 | 0.00 | - | 10 | 10 | 1,544.53% |
© 2024 Yahoo. All rights reserved.