Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240503C00045000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 387 | 2,324 | 229.69% |
RILY240510C00045000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.70 | 0.50 | 0.65 | -0.90 | -56.25% | 132 | 174 | 170.12% |
RILY240517C00045000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.10 | -1.25 | -58.14% | 48 | 5,323 | 149.32% |
RILY240524C00045000 | 2024-05-01 1:38PM EDT | 2024-05-24 | 1.62 | 1.05 | 3.20 | -1.08 | -40.00% | 1 | 28 | 170.07% |
RILY240531C00045000 | 2024-04-30 3:48PM EDT | 2024-05-31 | 1.50 | 1.10 | 2.15 | -1.45 | -49.15% | 20 | 32 | 133.01% |
RILY240621C00045000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 1.65 | 1.60 | 2.00 | -1.10 | -40.00% | 26 | 388 | 106.35% |
RILY240719C00045000 | 2024-05-01 10:24AM EDT | 2024-07-19 | 2.70 | 1.95 | 2.55 | -1.80 | -40.00% | 2 | 117 | 94.14% |
RILY241018C00045000 | 2024-05-01 11:50AM EDT | 2024-10-18 | 4.10 | 3.30 | 4.80 | -1.08 | -20.85% | 1 | 121 | 85.89% |
RILY250117C00045000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 4.20 | 4.10 | 5.60 | -2.80 | -40.00% | 5 | 143 | 76.73% |
RILY260116C00045000 | 2024-04-26 12:38PM EDT | 2026-01-16 | 8.40 | 5.50 | 9.50 | 0.00 | - | 26 | 55 | 65.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240503P00045000 | 2024-04-29 1:14PM EDT | 2024-05-03 | 9.80 | 12.00 | 12.90 | 0.00 | - | 8 | 19 | 257.03% |
RILY240621P00045000 | 2024-05-01 10:28AM EDT | 2024-06-21 | 16.00 | 15.90 | 17.00 | +0.60 | +3.90% | 2 | 204 | 158.74% |
RILY240719P00045000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 15.20 | 16.10 | 17.90 | -0.91 | -5.65% | 1 | 1 | 136.82% |
RILY241018P00045000 | 2024-04-25 3:16PM EDT | 2024-10-18 | 17.22 | 18.30 | 20.40 | 0.00 | - | 1 | 46 | 119.80% |