B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503C00040000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | -0.60 | -92.31% | 2,072 | 2,746 | 159.38% |
| RILY240510C00040000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 1.16 | 1.05 | 1.20 | -1.13 | -49.34% | 61 | 242 | 162.70% |
| RILY240517C00040000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 1.70 | 1.50 | 2.10 | -1.10 | -39.29% | 616 | 7,443 | 151.07% |
| RILY240524C00040000 | 2024-05-01 1:07PM EDT | 2024-05-24 | 2.00 | 1.70 | 2.25 | -1.50 | -42.86% | 14 | 64 | 131.93% |
| RILY240531C00040000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 2.10 | 2.00 | 2.40 | -1.50 | -41.67% | 71 | 116 | 122.12% |
| RILY240607C00040000 | 2024-04-30 1:27PM EDT | 2024-06-07 | 4.20 | 2.00 | 3.00 | 0.00 | - | 10 | 15 | 117.73% |
| RILY240621C00040000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 2.75 | 2.35 | 2.70 | -1.25 | -31.25% | 81 | 345 | 100.78% |
| RILY240719C00040000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 3.16 | 3.00 | 3.40 | -1.44 | -31.30% | 73 | 1,087 | 92.63% |
| RILY241018C00040000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 5.00 | 4.30 | 5.30 | -1.10 | -18.03% | 200 | 499 | 81.37% |
| RILY250117C00040000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 6.20 | 5.20 | 6.20 | -1.23 | -16.55% | 6 | 199 | 73.85% |
| RILY260116C00040000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 9.20 | 6.50 | 10.50 | 0.00 | - | 21 | 40 | 64.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240503P00040000 | 2024-05-01 10:36AM EDT | 2024-05-03 | 6.60 | 7.00 | 8.00 | +0.51 | +8.37% | 13 | 187 | 194.53% |
| RILY240510P00040000 | 2024-04-30 10:05AM EDT | 2024-05-10 | 7.70 | 8.40 | 9.90 | 0.00 | - | 1 | 15 | 203.61% |
| RILY240517P00040000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 9.65 | 9.40 | 10.00 | +0.15 | +1.58% | 17 | 960 | 174.71% |
| RILY240524P00040000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 10.00 | 9.60 | 11.80 | +1.20 | +13.64% | 5 | 29 | 177.64% |
| RILY240621P00040000 | 2024-04-30 2:46PM EDT | 2024-06-21 | 11.62 | 11.50 | 12.70 | 0.00 | - | 4 | 119 | 148.39% |
| RILY240719P00040000 | 2024-05-01 11:08AM EDT | 2024-07-19 | 12.70 | 12.60 | 13.70 | 0.00 | - | 20 | 59 | 136.57% |
| RILY241018P00040000 | 2024-04-26 10:33AM EDT | 2024-10-18 | 12.78 | 14.50 | 16.10 | 0.00 | - | 24 | 71 | 117.36% |
| RILY250117P00040000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 14.30 | 15.00 | 17.60 | 0.00 | - | 2 | 22 | 103.93% |
| RILY260116P00040000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 18.67 | 17.30 | 21.50 | 0.00 | - | 1 | 9 | 86.21% |
© 2024 Yahoo. All rights reserved.