B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503C00022500 | 2024-04-30 1:26PM EDT | 2024-05-03 | 12.80 | 9.90 | 11.40 | 0.00 | - | 1 | 43 | 417.97% |
| RILY240510C00022500 | 2024-04-29 11:51AM EDT | 2024-05-10 | 15.90 | 10.00 | 10.50 | 0.00 | - | 6 | 96 | 125.78% |
| RILY240517C00022500 | 2024-05-01 12:48PM EDT | 2024-05-17 | 10.44 | 10.00 | 10.70 | -4.36 | -29.46% | 10 | 1,799 | 113.67% |
| RILY240524C00022500 | 2024-04-22 11:36AM EDT | 2024-05-24 | 2.05 | 10.00 | 11.30 | 0.00 | - | 1 | 16 | 123.24% |
| RILY240531C00022500 | 2024-04-23 12:13PM EDT | 2024-05-31 | 2.63 | 10.00 | 12.50 | 0.00 | - | - | 12 | 141.99% |
| RILY240621C00022500 | 2024-04-26 11:38AM EDT | 2024-06-21 | 15.10 | 10.30 | 11.00 | 0.00 | - | 5 | 35 | 82.72% |
| RILY240719C00022500 | 2024-05-01 9:59AM EDT | 2024-07-19 | 12.18 | 10.30 | 11.70 | -0.82 | -6.31% | 11 | 277 | 79.44% |
| RILY241018C00022500 | 2024-04-30 11:35AM EDT | 2024-10-18 | 14.46 | 11.00 | 12.80 | 0.00 | - | 8 | 54 | 72.41% |
| RILY250117C00022500 | 2024-04-26 9:52AM EDT | 2025-01-17 | 18.00 | 11.30 | 13.60 | 0.00 | - | 5 | 80 | 66.43% |
| RILY260116C00022500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 14.10 | 11.50 | 15.90 | +1.30 | +10.16% | 93 | 55 | 53.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503P00022500 | 2024-05-01 10:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 259.38% |
| RILY240510P00022500 | 2024-05-01 10:14AM EDT | 2024-05-10 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 16 | 21 | 171.68% |
| RILY240517P00022500 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.50 | -0.23 | -33.82% | 38 | 2,152 | 146.88% |
| RILY240524P00022500 | 2024-04-30 12:54PM EDT | 2024-05-24 | 0.75 | 0.60 | 1.15 | -0.45 | -37.50% | 2 | 157 | 151.27% |
| RILY240531P00022500 | 2024-04-30 11:13AM EDT | 2024-05-31 | 0.95 | 0.80 | 1.35 | -0.40 | -29.63% | 1 | 114 | 142.77% |
| RILY240621P00022500 | 2024-05-01 3:56PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.95 | -0.15 | -7.89% | 171 | 183 | 135.25% |
| RILY240719P00022500 | 2024-05-01 3:09PM EDT | 2024-07-19 | 2.30 | 2.25 | 2.70 | -0.45 | -16.36% | 9 | 309 | 126.27% |
| RILY241018P00022500 | 2024-05-01 12:35PM EDT | 2024-10-18 | 4.41 | 4.00 | 4.10 | +0.21 | +5.00% | 1 | 678 | 112.45% |
| RILY250117P00022500 | 2024-04-30 2:05PM EDT | 2025-01-17 | 5.01 | 4.60 | 6.00 | +0.08 | +1.62% | 1 | 186 | 107.25% |
| RILY260116P00022500 | 2024-04-26 10:24AM EDT | 2026-01-16 | 7.05 | 6.70 | 9.10 | 0.00 | - | 11 | 12 | 91.85% |
© 2024 Yahoo. All rights reserved.