B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.05 | 0.00 | - | 44 | 91 |
| - | - | - | - | - | 7.50 | 0.05 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 10.00 | 0.05 | 0.00 | - | 228 | 340 |
| - | - | - | - | - | 12.00 | 0.03 | 0.00 | - | 4 | 175 |
| - | - | - | - | - | 13.00 | 0.01 | -0.04 | -80.00% | 10 | 905 |
| - | - | - | - | - | 14.00 | 0.01 | -0.02 | -66.67% | 56 | 787 |
| - | - | - | - | - | 14.50 | 0.05 | 0.00 | - | 44 | 1,208 |
| 23.00 | 0.00 | - | 10 | 0 | 15.00 | 0.03 | 0.00 | - | 2 | 1,079 |
| - | - | - | - | - | 15.50 | 0.01 | -0.04 | -80.00% | 5 | 159 |
| - | - | - | - | - | 16.00 | 0.05 | 0.00 | - | 20 | 611 |
| 5.20 | 0.00 | - | - | 0 | 16.50 | 0.05 | 0.00 | - | 1 | 469 |
| 4.70 | 0.00 | - | - | 0 | 17.00 | 0.03 | -0.02 | -40.00% | 12 | 1,616 |
| 16.10 | 0.00 | - | 1 | 0 | 17.50 | 0.05 | 0.00 | - | 1 | 606 |
| 2.90 | 0.00 | - | 5 | 5 | 18.00 | 0.05 | 0.00 | - | 35 | 665 |
| 2.55 | 0.00 | - | 11 | 0 | 18.50 | 0.04 | 0.00 | - | 11 | 191 |
| 12.20 | 0.00 | - | 1 | 0 | 19.00 | 0.04 | +0.01 | +33.33% | 4 | 514 |
| 2.68 | 0.00 | - | 3 | 0 | 19.50 | 0.05 | 0.00 | - | 10 | 431 |
| 14.10 | -2.57 | -15.42% | 2 | 531 | 20.00 | 0.05 | 0.00 | - | 70 | 599 |
| 9.62 | 0.00 | - | 1 | 0 | 20.50 | 0.05 | +0.03 | +150.00% | 1 | 60 |
| 13.60 | 0.00 | - | 1 | 249 | 21.00 | 0.04 | -0.04 | -50.00% | 1 | 783 |
| 17.13 | 0.00 | - | 33 | 39 | 21.50 | 0.05 | 0.00 | - | 5 | 193 |
| 10.80 | -4.20 | -28.00% | 1 | 420 | 22.00 | 0.05 | 0.00 | - | 27 | 1,420 |
| 12.80 | 0.00 | - | 1 | 43 | 22.50 | 0.05 | 0.00 | - | 1 | 176 |
| 10.90 | -1.57 | -12.59% | 8 | 193 | 23.00 | 0.06 | -0.01 | -14.29% | 75 | 284 |
| 9.79 | 0.00 | - | 5 | 147 | 23.50 | 0.05 | -0.15 | -75.00% | 1 | 32 |
| 9.00 | -1.75 | -16.28% | 16 | 303 | 24.00 | 0.05 | -0.04 | -44.44% | 26 | 192 |
| 9.50 | -4.00 | -29.63% | 5 | 62 | 24.50 | 0.17 | +0.05 | +41.67% | 1 | 43 |
| 8.22 | -1.38 | -14.38% | 23 | 1,854 | 25.00 | 0.05 | 0.00 | - | 57 | 1,082 |
| 11.70 | 0.00 | - | 4 | 59 | 25.50 | 0.18 | 0.00 | - | 22 | 274 |
| 6.60 | -5.90 | -47.20% | 12 | 129 | 26.00 | 0.08 | -0.07 | -46.67% | 53 | 262 |
| 10.00 | 0.00 | - | 1 | 18 | 26.50 | 0.15 | 0.00 | - | 1 | 25 |
| 6.10 | -5.40 | -46.96% | 1 | 89 | 27.00 | 0.10 | -0.05 | -33.33% | 27 | 274 |
| 5.40 | -1.40 | -20.59% | 7 | 2 | 27.50 | 0.15 | -0.05 | -25.00% | 7 | 117 |
| 6.50 | 0.00 | - | 17 | 46 | 28.00 | 0.15 | -0.09 | -37.50% | 135 | 271 |
| 9.20 | 0.00 | - | 5 | 20 | 28.50 | 0.19 | -0.29 | -60.42% | 1 | 89 |
| 4.10 | -5.55 | -57.51% | 11 | 35 | 29.00 | 0.15 | -0.13 | -46.43% | 56 | 561 |
| 3.70 | -3.80 | -50.67% | 7 | 9 | 29.50 | 0.43 | -0.02 | -4.44% | 4 | 99 |
| 3.32 | -0.98 | -22.79% | 42 | 978 | 30.00 | 0.25 | -0.19 | -43.18% | 557 | 2,233 |
| 7.63 | 0.00 | - | 23 | 20 | 30.50 | 0.36 | -0.14 | -28.00% | 7 | 46 |
| 2.20 | -2.80 | -56.00% | 5 | 104 | 31.00 | 0.35 | -0.27 | -43.55% | 278 | 1,382 |
| 1.55 | -4.05 | -72.32% | 11 | 13 | 31.50 | 0.50 | -0.30 | -37.50% | 25 | 127 |
| 2.16 | -1.09 | -33.54% | 189 | 540 | 32.00 | 0.56 | -0.23 | -29.11% | 151 | 235 |
| 1.14 | -1.86 | -62.00% | 42 | 788 | 32.50 | 0.85 | -0.15 | -15.00% | 66 | 210 |
| 0.80 | -2.05 | -71.93% | 180 | 47 | 33.00 | 1.34 | +0.09 | +7.20% | 255 | 293 |
| 0.70 | -1.75 | -71.43% | 74 | 85 | 33.50 | 1.60 | +0.33 | +25.98% | 164 | 172 |
| 0.68 | -1.27 | -65.13% | 484 | 91 | 34.00 | 2.10 | +0.40 | +23.53% | 71 | 345 |
| 0.55 | -1.15 | -67.65% | 69 | 28 | 34.50 | 1.70 | -0.15 | -8.11% | 24 | 229 |
| 0.37 | -1.28 | -77.58% | 1,226 | 4,261 | 35.00 | 2.95 | +0.60 | +25.53% | 117 | 551 |
| 0.28 | -1.02 | -78.46% | 100 | 385 | 36.00 | 3.20 | +0.26 | +8.84% | 16 | 166 |
| 0.23 | -0.87 | -79.09% | 133 | 412 | 37.00 | 3.80 | 0.00 | - | 315 | 595 |
| 0.10 | -0.90 | -90.00% | 242 | 655 | 38.00 | 5.30 | +0.93 | +21.28% | 13 | 272 |
| 0.24 | -0.51 | -68.00% | 91 | 313 | 39.00 | 5.00 | -0.28 | -5.30% | 9 | 45 |
| 0.05 | -0.60 | -92.31% | 2,072 | 2,746 | 40.00 | 6.60 | +0.51 | +8.37% | 13 | 187 |
| 0.15 | -0.45 | -75.00% | 22 | 221 | 41.00 | 6.50 | 0.00 | - | 11 | 22 |
| 0.10 | -0.45 | -81.82% | 40 | 1,153 | 42.00 | - | - | - | - | - |
| 0.10 | -0.25 | -71.43% | 24 | 197 | 43.00 | - | - | - | - | - |
| 0.06 | -0.34 | -85.00% | 66 | 213 | 44.00 | 7.20 | 0.00 | - | 2 | 8 |
| 0.05 | -0.25 | -83.33% | 387 | 2,324 | 45.00 | 9.80 | 0.00 | - | 8 | 19 |
| 0.04 | -0.16 | -80.00% | 1,126 | 3,965 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.