B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621C00015000 | 2024-06-06 10:20AM EDT | 15.00 | 7.35 | 5.20 | 6.40 | 0.00 | - | - | 55 | 191.80% |
| RILY240621C00020000 | 2024-06-13 10:06AM EDT | 20.00 | 2.81 | 1.00 | 1.90 | 0.00 | - | 25 | 55 | 108.40% |
| RILY240621C00020500 | 2024-06-14 3:38PM EDT | 20.50 | 0.75 | 0.35 | 1.60 | -1.50 | -66.67% | 10 | 1 | 87.89% |
| RILY240621C00021000 | 2024-06-14 3:28PM EDT | 21.00 | 0.55 | 0.50 | 1.00 | -1.25 | -69.44% | 79 | 13 | 88.09% |
| RILY240621C00022000 | 2024-06-14 3:57PM EDT | 22.00 | 0.25 | 0.00 | 0.45 | -0.85 | -77.27% | 213 | 17 | 66.02% |
| RILY240621C00022500 | 2024-06-14 2:10PM EDT | 22.50 | 0.25 | 0.00 | 0.25 | -0.45 | -64.29% | 34 | 307 | 63.67% |
| RILY240621C00023000 | 2024-06-14 11:59AM EDT | 23.00 | 0.23 | 0.10 | 0.20 | -0.27 | -54.00% | 28 | 77 | 78.13% |
| RILY240621C00023500 | 2024-06-14 3:33PM EDT | 23.50 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 82 | 184 | 78.91% |
| RILY240621C00024000 | 2024-06-14 3:14PM EDT | 24.00 | 0.11 | 0.05 | 0.10 | -0.29 | -72.50% | 28 | 81 | 81.64% |
| RILY240621C00024500 | 2024-06-14 2:44PM EDT | 24.50 | 0.05 | 0.05 | 0.30 | -0.20 | -80.00% | 6 | 49 | 111.33% |
| RILY240621C00025000 | 2024-06-14 3:26PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 94 | 918 | 97.66% |
| RILY240621C00025500 | 2024-06-14 3:25PM EDT | 25.50 | 0.08 | 0.00 | 0.60 | -0.22 | -73.33% | 1 | 55 | 150.78% |
| RILY240621C00026000 | 2024-06-12 1:56PM EDT | 26.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 77 | 119.53% |
| RILY240621C00026500 | 2024-06-13 3:52PM EDT | 26.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 7 | 259 | 167.97% |
| RILY240621C00027000 | 2024-06-14 3:04PM EDT | 27.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 10 | 208 | 176.37% |
| RILY240621C00027500 | 2024-06-14 3:03PM EDT | 27.50 | 0.05 | 0.00 | 0.60 | -0.07 | -58.33% | 11 | 370 | 184.38% |
| RILY240621C00028000 | 2024-06-11 3:39PM EDT | 28.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 205 | 204.69% |
| RILY240621C00028500 | 2024-06-07 9:45AM EDT | 28.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 21 | 36 | 203.91% |
| RILY240621C00029000 | 2024-06-12 9:47AM EDT | 29.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 356 | 220.12% |
| RILY240621C00029500 | 2024-06-11 11:32AM EDT | 29.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 135 | 181.25% |
| RILY240621C00030000 | 2024-06-14 1:42PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 40 | 1,981 | 152.34% |
| RILY240621C00030500 | 2024-06-03 1:11PM EDT | 30.50 | 0.25 | 0.00 | 0.80 | 0.00 | - | 395 | 423 | 245.70% |
| RILY240621C00031000 | 2024-06-04 12:50PM EDT | 31.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 15 | 185 | 265.23% |
| RILY240621C00031500 | 2024-06-05 10:16AM EDT | 31.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 151.56% |
| RILY240621C00032000 | 2024-06-14 1:11PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 4 | 748 | 156.25% |
| RILY240621C00032500 | 2024-06-11 3:21PM EDT | 32.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 6 | 491 | 160.94% |
| RILY240621C00033000 | 2024-06-14 2:31PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 641 | 165.63% |
| RILY240621C00033500 | 2024-05-23 3:15PM EDT | 33.50 | 1.28 | 0.00 | 0.95 | 0.00 | - | - | 12 | 297.46% |
| RILY240621C00034000 | 2024-06-11 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 184 | 202 | 303.52% |
| RILY240621C00034500 | 2024-05-30 2:49PM EDT | 34.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 10 | 16 | 309.38% |
| RILY240621C00035000 | 2024-06-11 3:21PM EDT | 35.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,509 | 181.25% |
| RILY240621C00036000 | 2024-05-30 2:47PM EDT | 36.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 209.38% |
| RILY240621C00037000 | 2024-05-30 3:06PM EDT | 37.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 9 | 72 | 217.97% |
| RILY240621C00037500 | 2024-06-11 10:40AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 952 | 201.56% |
| RILY240621C00038000 | 2024-05-30 3:07PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 35 | 283 | 225.78% |
| RILY240621C00040000 | 2024-06-13 12:16PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,744 | 218.75% |
| RILY240621C00042500 | 2024-06-10 3:08PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 83 | 237.50% |
| RILY240621C00045000 | 2024-06-12 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 1,141 | 253.13% |
| RILY240621C00047500 | 2024-06-10 12:52PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 157 | 265.63% |
| RILY240621C00050000 | 2024-06-14 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,559 | 281.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621P00010000 | 2024-06-05 10:11AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 320 | 259.38% |
| RILY240621P00012500 | 2024-06-10 10:09AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 1,365 | 185.94% |
| RILY240621P00015000 | 2024-06-14 3:49PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 444 | 140.63% |
| RILY240621P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 78 | 130 | 108.59% |
| RILY240621P00017500 | 2024-06-14 3:26PM EDT | 17.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 74 | 1,175 | 101.56% |
| RILY240621P00018000 | 2024-06-14 3:26PM EDT | 18.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 24 | 14 | 98.05% |
| RILY240621P00018500 | 2024-06-14 3:57PM EDT | 18.50 | 0.23 | 0.20 | 0.25 | +0.11 | +91.67% | 87 | 16 | 91.80% |
| RILY240621P00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 75 | 953 | 86.72% |
| RILY240621P00019500 | 2024-06-14 3:57PM EDT | 19.50 | 0.45 | 0.35 | 0.50 | +0.25 | +125.00% | 100 | 48 | 84.57% |
| RILY240621P00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.60 | 0.45 | 1.00 | +0.30 | +100.00% | 467 | 3,059 | 96.09% |
| RILY240621P00020500 | 2024-06-14 3:26PM EDT | 20.50 | 0.95 | 0.30 | 1.60 | +0.45 | +90.00% | 190 | 16 | 95.12% |
| RILY240621P00021000 | 2024-06-14 3:46PM EDT | 21.00 | 1.05 | 0.95 | 1.20 | +0.50 | +90.91% | 117 | 154 | 80.86% |
| RILY240621P00021500 | 2024-06-14 3:16PM EDT | 21.50 | 1.49 | 0.70 | 2.20 | +0.74 | +98.67% | 45 | 304 | 86.52% |
| RILY240621P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 1.96 | 1.10 | 2.55 | +1.06 | +117.78% | 1,209 | 1,746 | 89.06% |
| RILY240621P00022500 | 2024-06-14 3:44PM EDT | 22.50 | 2.25 | 1.45 | 2.95 | +0.98 | +77.17% | 133 | 2,678 | 87.89% |
| RILY240621P00023000 | 2024-06-14 3:18PM EDT | 23.00 | 2.80 | 1.90 | 3.00 | +1.17 | +71.78% | 31 | 114 | 58.20% |
| RILY240621P00023500 | 2024-06-14 3:51PM EDT | 23.50 | 3.00 | 2.35 | 3.30 | +1.70 | +130.77% | 11 | 39 | 124.22% |
| RILY240621P00024000 | 2024-06-13 9:58AM EDT | 24.00 | 3.10 | 2.80 | 4.30 | +1.40 | +82.35% | 1 | 113 | 97.66% |
| RILY240621P00024500 | 2024-06-14 2:34PM EDT | 24.50 | 3.70 | 3.70 | 4.90 | +1.80 | +94.74% | 15 | 73 | 145.70% |
| RILY240621P00025000 | 2024-06-14 3:57PM EDT | 25.00 | 4.60 | 3.70 | 4.90 | +1.50 | +48.39% | 156 | 2,513 | 169.14% |
| RILY240621P00025500 | 2024-06-13 11:43AM EDT | 25.50 | 3.86 | 4.20 | 5.80 | 0.00 | - | 8 | 222 | 112.11% |
| RILY240621P00026000 | 2024-06-14 1:16PM EDT | 26.00 | 5.10 | 4.70 | 6.30 | +1.45 | +39.73% | 4 | 1,052 | 119.53% |
| RILY240621P00026500 | 2024-06-14 10:48AM EDT | 26.50 | 5.50 | 5.20 | 6.80 | +2.07 | +60.35% | 3 | 465 | 126.95% |
| RILY240621P00027000 | 2024-06-14 2:37PM EDT | 27.00 | 6.46 | 6.20 | 7.20 | +1.79 | +38.33% | 14 | 62 | 176.37% |
| RILY240621P00027500 | 2024-06-14 2:26PM EDT | 27.50 | 6.65 | 6.20 | 7.80 | +1.14 | +20.69% | 15 | 1,455 | 141.02% |
| RILY240621P00028000 | 2024-06-14 1:14PM EDT | 28.00 | 7.15 | 6.70 | 8.30 | +2.13 | +42.43% | 2 | 84 | 147.66% |
| RILY240621P00028500 | 2024-06-13 2:07PM EDT | 28.50 | 6.56 | 7.20 | 8.80 | 0.00 | - | 5 | 63 | 153.91% |
| RILY240621P00029000 | 2024-06-14 11:52AM EDT | 29.00 | 8.33 | 7.70 | 9.20 | +1.23 | +17.32% | 6 | 468 | 141.41% |
| RILY240621P00029500 | 2024-06-07 2:17PM EDT | 29.50 | 7.16 | 8.20 | 9.80 | 0.00 | - | 10 | 47 | 166.41% |
| RILY240621P00030000 | 2024-06-14 1:32PM EDT | 30.00 | 9.19 | 9.20 | 9.90 | +1.24 | +15.60% | 32 | 2,281 | 187.50% |
| RILY240621P00030500 | 2024-05-31 3:39PM EDT | 30.50 | 7.30 | 9.10 | 10.80 | 0.00 | - | 12 | 14 | 157.81% |
| RILY240621P00031000 | 2024-06-04 11:39AM EDT | 31.00 | 8.71 | 9.30 | 11.60 | 0.00 | - | 10 | 3 | 162.50% |
| RILY240621P00031500 | 2024-06-04 11:37AM EDT | 31.50 | 8.82 | 10.30 | 11.70 | 0.00 | - | 10 | 27 | 189.84% |
| RILY240621P00032000 | 2024-06-14 1:33PM EDT | 32.00 | 11.22 | 10.70 | 12.20 | +1.22 | +12.20% | 24 | 93 | 173.44% |
| RILY240621P00032500 | 2024-06-13 12:42PM EDT | 32.50 | 10.69 | 11.20 | 12.60 | 0.00 | - | 1 | 200 | 50.00% |
| RILY240621P00033000 | 2024-06-07 10:57AM EDT | 33.00 | 10.09 | 11.70 | 13.50 | 0.00 | - | 2 | 5 | 235.94% |
| RILY240621P00033500 | 2024-05-29 3:30PM EDT | 33.50 | 7.60 | 11.80 | 14.00 | 0.00 | - | 5 | 3 | 50.00% |
| RILY240621P00034000 | 2024-06-13 2:19PM EDT | 34.00 | 11.95 | 12.60 | 14.30 | 0.00 | - | 20 | 23 | 192.19% |
| RILY240621P00035000 | 2024-06-14 10:12AM EDT | 35.00 | 14.14 | 13.70 | 15.30 | +0.89 | +6.72% | 3 | 130 | 225.00% |
| RILY240621P00037500 | 2024-06-11 12:30PM EDT | 37.50 | 15.80 | 16.20 | 18.00 | 0.00 | - | 1 | 14 | 281.64% |
| RILY240621P00038000 | 2024-06-07 11:51AM EDT | 38.00 | 15.85 | 16.60 | 18.60 | 0.00 | - | 4 | 4 | 285.94% |
| RILY240621P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 19.00 | 18.70 | 20.40 | +2.03 | +11.96% | 1 | 113 | 287.89% |
| RILY240621P00042500 | 2024-06-06 9:44AM EDT | 42.50 | 20.32 | 21.60 | 22.70 | 0.00 | - | 2 | 31 | 339.06% |
| RILY240621P00045000 | 2024-06-14 10:12AM EDT | 45.00 | 24.15 | 23.70 | 25.10 | +1.35 | +5.92% | 3 | 242 | 100.00% |
| RILY240621P00047500 | 2024-05-20 9:42AM EDT | 47.50 | 20.28 | 26.20 | 27.90 | 0.00 | - | 2 | 77 | 342.97% |
| RILY240621P00050000 | 2024-05-16 1:36PM EDT | 50.00 | 23.00 | 28.80 | 30.40 | 0.00 | - | 2 | 163 | 377.34% |
© 2024 Yahoo. All rights reserved.