Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240503C00017500 | 2024-04-25 2:18PM EDT | 2024-05-03 | 16.10 | 14.70 | 17.00 | 0.00 | - | 1 | 0 | 696.48% |
RILY240510C00017500 | 2024-04-24 3:10PM EDT | 2024-05-10 | 12.80 | 14.80 | 16.90 | 0.00 | - | 1 | 0 | 328.32% |
RILY240517C00017500 | 2024-04-29 1:28PM EDT | 2024-05-17 | 19.20 | 14.80 | 15.60 | 0.00 | - | 34 | 100 | 115.63% |
RILY240719C00017500 | 2024-04-30 3:15PM EDT | 2024-07-19 | 15.10 | 14.50 | 16.10 | -2.40 | -13.71% | 3 | 349 | 73.83% |
RILY241018C00017500 | 2024-04-24 9:35AM EDT | 2024-10-18 | 16.69 | 14.60 | 17.10 | 0.00 | - | 3 | 36 | 75.54% |
RILY250117C00017500 | 2024-05-01 2:09PM EDT | 2025-01-17 | 15.52 | 14.50 | 17.10 | -5.40 | -25.81% | 35 | 133 | 59.57% |
RILY260116C00017500 | 2024-04-15 3:55PM EDT | 2026-01-16 | 7.50 | 15.00 | 18.30 | 0.00 | - | 101 | 414 | 51.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240503P00017500 | 2024-04-30 11:56AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 606 | 368.75% |
RILY240510P00017500 | 2024-05-01 1:19PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.30 | -0.11 | -64.71% | 8 | 240 | 238.67% |
RILY240517P00017500 | 2024-05-01 3:24PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 94 | 5,175 | 178.91% |
RILY240531P00017500 | 2024-05-01 10:37AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.40 | -0.10 | -20.00% | 4 | 127 | 134.38% |
RILY240621P00017500 | 2024-05-01 11:46AM EDT | 2024-06-21 | 0.70 | 0.20 | 0.75 | +0.01 | +1.45% | 1 | 547 | 125.98% |
RILY240719P00017500 | 2024-05-01 3:17PM EDT | 2024-07-19 | 1.20 | 1.00 | 1.25 | -0.10 | -7.69% | 100 | 4,083 | 131.06% |
RILY241018P00017500 | 2024-05-01 12:01PM EDT | 2024-10-18 | 2.43 | 2.10 | 2.85 | +0.41 | +20.30% | 53 | 437 | 121.83% |
RILY250117P00017500 | 2024-05-01 3:56PM EDT | 2025-01-17 | 3.45 | 2.45 | 3.60 | +0.09 | +2.68% | 8 | 171 | 108.01% |
RILY260116P00017500 | 2024-04-30 11:15AM EDT | 2026-01-16 | 5.55 | 4.30 | 6.50 | 0.00 | - | 10 | 31 | 95.97% |