B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.73 | 0.00 | - | 1 | 0 | 2.50 | 0.05 | 0.00 | - | 5 | 198 |
| - | - | - | - | - | 5.00 | 0.05 | 0.00 | - | 160 | 1,813 |
| 20.30 | 0.00 | - | 1 | 0 | 7.50 | 0.02 | 0.00 | - | 200 | 4,276 |
| 23.50 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 12 | 3,224 |
| 21.70 | 0.00 | - | 1 | 12 | 12.50 | 0.04 | 0.00 | - | 12 | 8,085 |
| 19.50 | 0.00 | - | - | 0 | 13.00 | 0.10 | 0.00 | - | 35 | 40 |
| 20.60 | 0.00 | - | - | 0 | 14.00 | 0.05 | 0.00 | - | 2 | 114 |
| 19.90 | 0.00 | - | 1 | 1 | 14.50 | 0.10 | 0.00 | - | 4 | 17 |
| 19.86 | 0.00 | - | 5 | 219 | 15.00 | 0.05 | 0.00 | - | 27 | 8,185 |
| 16.90 | 0.00 | - | 1 | 3 | 15.50 | 0.01 | 0.00 | - | 1 | 37 |
| 12.40 | 0.00 | - | - | 0 | 16.00 | 0.05 | 0.00 | - | 1 | 237 |
| 4.50 | 0.00 | - | - | 0 | 16.50 | 0.04 | 0.00 | - | 1 | 109 |
| 17.60 | 0.00 | - | 2 | 1 | 17.00 | 0.05 | 0.00 | - | 5 | 76 |
| 15.00 | 0.00 | - | 9 | 97 | 17.50 | 0.05 | 0.00 | - | 25 | 5,236 |
| 16.40 | 0.00 | - | 8 | 1 | 18.00 | 0.05 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 18.50 | 0.05 | 0.00 | - | 10 | 211 |
| 13.78 | 0.00 | - | - | 22 | 19.00 | 0.05 | 0.00 | - | 28 | 386 |
| 12.80 | 0.00 | - | 5 | 11 | 19.50 | 0.05 | 0.00 | - | 16 | 28 |
| 12.63 | 0.00 | - | 1 | 564 | 20.00 | 0.34 | 0.00 | - | 1,005 | 6,559 |
| 11.12 | 0.00 | - | 9 | 0 | 20.50 | 0.05 | 0.00 | - | 100 | 128 |
| 10.13 | 0.00 | - | 3 | 1 | 21.00 | 0.07 | 0.00 | - | 5 | 435 |
| 10.70 | 0.00 | - | 1 | 18 | 21.50 | 0.09 | 0.00 | - | 1 | 43 |
| 8.50 | 0.00 | - | 5 | 131 | 22.00 | 0.07 | 0.00 | - | 2 | 297 |
| 12.18 | 0.00 | - | 2 | 1,405 | 22.50 | 0.10 | 0.00 | - | 53 | 1,223 |
| 8.70 | 0.00 | - | 5 | 22 | 23.00 | 0.05 | 0.00 | - | 12 | 171 |
| 9.20 | 0.00 | - | 5 | 5 | 23.50 | 0.20 | 0.00 | - | 3 | 266 |
| 8.80 | 0.00 | - | 5 | 12 | 24.00 | 0.65 | 0.00 | - | 28 | 271 |
| 7.40 | 0.00 | - | 3 | 20 | 24.50 | 0.19 | 0.00 | - | 3 | 369 |
| 9.60 | 0.00 | - | 43 | 5,743 | 25.00 | 0.20 | 0.00 | - | 452 | 2,162 |
| 7.10 | 0.00 | - | 5 | 6 | 25.50 | 0.20 | 0.00 | - | 32 | 174 |
| 7.40 | 0.00 | - | 7 | 27 | 26.00 | 0.20 | 0.00 | - | 39 | 345 |
| 5.62 | 0.00 | - | - | 7 | 26.50 | 0.30 | 0.00 | - | 63 | 368 |
| 5.03 | 0.00 | - | 10 | 122 | 27.00 | 0.30 | 0.00 | - | 130 | 309 |
| 7.43 | 0.00 | - | 4 | 653 | 27.50 | 0.45 | 0.00 | - | 114 | 510 |
| 6.60 | 0.00 | - | 1 | 67 | 28.00 | 0.45 | 0.00 | - | 749 | 450 |
| 5.90 | 0.00 | - | 1 | 64 | 28.50 | 0.58 | 0.00 | - | 449 | 464 |
| 6.00 | 0.00 | - | 2 | 29 | 29.00 | 0.62 | 0.00 | - | 172 | 592 |
| 6.08 | 0.00 | - | 3 | 12 | 29.50 | 0.80 | 0.00 | - | 123 | 225 |
| 5.80 | 0.00 | - | 158 | 2,534 | 30.00 | 0.85 | 0.00 | - | 2,713 | 6,810 |
| 5.32 | 0.00 | - | 18 | 19 | 30.50 | 1.05 | 0.00 | - | 79 | 168 |
| 5.00 | 0.00 | - | 17 | 25 | 31.00 | 1.25 | 0.00 | - | 238 | 307 |
| 3.90 | 0.00 | - | 16 | 89 | 31.50 | 1.35 | 0.00 | - | 59 | 131 |
| 4.20 | 0.00 | - | 102 | 548 | 32.00 | 1.53 | 0.00 | - | 181 | 444 |
| 3.80 | 0.00 | - | 427 | 2,273 | 32.50 | 1.90 | 0.00 | - | 563 | 590 |
| 3.80 | 0.00 | - | 79 | 304 | 33.00 | 2.00 | 0.00 | - | 171 | 317 |
| 3.50 | 0.00 | - | 61 | 127 | 33.50 | 2.30 | 0.00 | - | 61 | 80 |
| 3.30 | 0.00 | - | 356 | 222 | 34.00 | 2.40 | 0.00 | - | 109 | 239 |
| 3.00 | 0.00 | - | 261 | 251 | 34.50 | 2.85 | 0.00 | - | 368 | 396 |
| 2.85 | 0.00 | - | 6,304 | 5,046 | 35.00 | 3.26 | 0.00 | - | 103 | 469 |
| 2.65 | 0.00 | - | 192 | 167 | 35.50 | 3.20 | 0.00 | - | 5 | 11 |
| 2.32 | 0.00 | - | 215 | 344 | 36.00 | 3.90 | 0.00 | - | 13 | 65 |
| 2.40 | 0.00 | - | 38 | 39 | 36.50 | - | - | - | - | - |
| 2.03 | 0.00 | - | 368 | 429 | 37.00 | 4.50 | 0.00 | - | 8 | 81 |
| 2.01 | 0.00 | - | 2,643 | 4,518 | 37.50 | 5.15 | 0.00 | - | 16 | 73 |
| 1.75 | 0.00 | - | 380 | 655 | 38.00 | 5.60 | 0.00 | - | 13 | 60 |
| 1.70 | 0.00 | - | 32 | 138 | 39.00 | 6.00 | 0.00 | - | 2 | 76 |
| 1.55 | 0.00 | - | 2,843 | 8,733 | 40.00 | 6.78 | 0.00 | - | 36 | 975 |
| 1.25 | 0.00 | - | 60 | 53 | 41.00 | 9.40 | 0.00 | - | 5 | 4 |
| 1.20 | 0.00 | - | 147 | 210 | 42.00 | 10.30 | 0.00 | - | - | 2 |
| 1.05 | 0.00 | - | 57 | 42 | 42.50 | 10.90 | 0.00 | - | 12 | 18 |
| 1.00 | 0.00 | - | 88 | 85 | 43.00 | 11.00 | 0.00 | - | - | 3 |
| 0.85 | 0.00 | - | 123 | 185 | 44.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 424 | 5,901 | 45.00 | 11.50 | 0.00 | - | - | 202 |
| 0.57 | 0.00 | - | 68 | 336 | 47.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2,461 | 5,000 | 50.00 | 15.95 | 0.00 | - | 12 | 39 |
© 2024 Yahoo. All rights reserved.