UK markets closed

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.33-0.27 (-1.38%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY240628C000160002024-06-17 12:29PM EDT16.003.203.103.500.00--0178.52%
RILY240628C000180002024-06-24 9:56AM EDT18.002.271.301.550.00-1574.61%
RILY240628C000185002024-06-18 12:36PM EDT18.501.520.851.100.00--364.45%
RILY240628C000190002024-06-26 10:58AM EDT19.000.630.550.75-0.07-10.00%45967.19%
RILY240628C000195002024-06-26 11:09AM EDT19.500.420.350.40-0.03-6.67%207364.84%
RILY240628C000200002024-06-26 11:21AM EDT20.000.240.200.25-0.16-42.11%2633068.75%
RILY240628C000205002024-06-26 9:56AM EDT20.500.220.100.15-0.03-12.00%11,71470.70%
RILY240628C000210002024-06-26 11:13AM EDT21.000.070.050.15-0.06-50.00%1981,74682.03%
RILY240628C000215002024-06-26 9:55AM EDT21.500.090.000.10+0.02+28.57%118181.25%
RILY240628C000220002024-06-26 10:26AM EDT22.000.050.000.100.00-2738194.53%
RILY240628C000225002024-06-25 1:44PM EDT22.500.050.000.050.00-536792.97%
RILY240628C000230002024-06-25 1:11PM EDT23.000.050.000.050.00-72787103.13%
RILY240628C000235002024-06-24 11:21AM EDT23.500.100.000.350.00-201238174.22%
RILY240628C000240002024-06-25 9:51AM EDT24.000.050.000.100.00-1125140.63%
RILY240628C000245002024-06-25 2:37PM EDT24.500.040.000.050.00-1117134.38%
RILY240628C000250002024-06-24 9:45AM EDT25.000.050.000.050.00-2192142.19%
RILY240628C000255002024-06-14 11:41AM EDT25.500.150.000.050.00-419151.56%
RILY240628C000260002024-06-24 1:02PM EDT26.000.050.000.050.00-36353160.94%
RILY240628C000265002024-06-20 2:34PM EDT26.500.100.000.050.00-1023168.75%
RILY240628C000270002024-06-26 10:16AM EDT27.000.040.000.05-0.06-60.00%3109178.13%
RILY240628C000280002024-06-14 9:30AM EDT28.000.150.000.500.00-1124300.00%
RILY240628C000285002024-06-17 10:46AM EDT28.500.050.000.750.00-614344.92%
RILY240628C000290002024-06-12 11:50AM EDT29.000.160.000.050.00-10233207.81%
RILY240628C000300002024-06-21 10:42AM EDT30.000.050.000.050.00-625221.88%
RILY240628C000305002024-06-17 12:08PM EDT30.500.050.000.750.00-1516384.38%
RILY240628C000310002024-06-17 9:32AM EDT31.000.060.000.750.00-25393.75%
RILY240628C000315002024-06-17 10:37AM EDT31.500.050.000.750.00-58403.13%
RILY240628C000320002024-06-10 10:35AM EDT32.000.120.000.050.00-140250.00%
RILY240628C000325002024-05-28 9:32AM EDT32.501.200.000.050.00-1010256.25%
RILY240628C000330002024-06-10 11:34AM EDT33.000.110.000.100.00--1289.06%
RILY240628C000335002024-05-15 12:31PM EDT33.504.300.000.950.00--1464.84%
RILY240628C000340002024-05-28 12:50PM EDT34.001.010.000.750.00-12445.31%
RILY240628C000350002024-06-10 2:30PM EDT35.000.070.000.250.00-3636365.63%
RILY240628C000355002024-05-29 10:45AM EDT35.500.550.000.550.00-25435.94%
RILY240628C000360002024-05-15 9:39AM EDT36.004.800.000.750.00--1475.78%
RILY240628C000370002024-06-12 11:12AM EDT37.000.100.000.050.00-18306.25%
RILY240628C000380002024-05-28 3:49PM EDT38.000.600.000.700.00-21496.88%
RILY240628C000400002024-05-30 12:29PM EDT40.000.220.000.050.00-14337.50%
RILY240628C000450002024-06-14 1:56PM EDT45.000.100.000.050.00-300301384.38%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY240628P000150002024-06-21 11:54AM EDT15.000.050.000.250.00-33204.69%
RILY240628P000155002024-06-21 1:13PM EDT15.500.050.000.100.00-3253148.44%
RILY240628P000160002024-06-26 9:50AM EDT16.000.040.000.25-0.01-20.00%2088163.28%
RILY240628P000165002024-06-26 11:11AM EDT16.500.070.050.10+0.04+400.00%168125.00%
RILY240628P000170002024-06-26 10:59AM EDT17.000.070.050.10+0.03+75.00%4422106.64%
RILY240628P000175002024-06-25 1:03PM EDT17.500.100.050.150.00-10823695.70%
RILY240628P000180002024-06-26 10:28AM EDT18.000.150.100.20-0.04-21.05%4529187.89%
RILY240628P000185002024-06-26 10:59AM EDT18.500.230.200.25-0.04-14.81%650379.30%
RILY240628P000190002024-06-26 9:35AM EDT19.000.380.300.40-0.02-5.00%61,24571.88%
RILY240628P000195002024-06-26 10:55AM EDT19.500.600.550.65+0.05+9.09%3437372.66%
RILY240628P000200002024-06-26 10:41AM EDT20.000.850.851.00+0.05+6.25%3971773.44%
RILY240628P000205002024-06-25 3:36PM EDT20.501.451.301.500.00-4725991.02%
RILY240628P000210002024-06-25 3:38PM EDT21.001.901.701.900.00-3726489.45%
RILY240628P000215002024-06-26 10:33AM EDT21.502.072.102.50-0.30-12.66%12296105.47%
RILY240628P000220002024-06-26 9:41AM EDT22.002.622.603.000.00-1694120.31%
RILY240628P000225002024-06-26 10:34AM EDT22.503.073.103.40-0.03-0.97%1163118.75%
RILY240628P000230002024-06-25 3:44PM EDT23.003.703.604.100.00-443162.11%
RILY240628P000235002024-06-14 10:41AM EDT23.502.854.104.600.00--3175.78%
RILY240628P000240002024-06-24 3:34PM EDT24.003.504.605.200.00-484202.34%
RILY240628P000245002024-06-21 3:46PM EDT24.504.005.105.400.00-2527165.63%
RILY240628P000250002024-06-24 3:22PM EDT25.004.515.606.000.00-2258196.88%
RILY240628P000260002024-06-20 11:57AM EDT26.006.766.607.000.00-276217.97%
RILY240628P000265002024-06-20 3:55PM EDT26.505.557.107.400.00-114206.25%
RILY240628P000270002024-06-24 10:14AM EDT27.007.627.608.000.00-189238.28%
RILY240628P000275002024-06-25 10:28AM EDT27.507.858.108.600.00-11145267.19%
RILY240628P000280002024-06-25 3:06PM EDT28.008.738.609.000.00-11104257.81%
RILY240628P000285002024-06-25 9:30AM EDT28.508.309.109.600.00-615286.72%
RILY240628P000290002024-06-25 3:06PM EDT29.009.729.6010.000.00-125275.78%
RILY240628P000295002024-06-20 2:37PM EDT29.509.4310.1010.500.00-316284.38%
RILY240628P000300002024-06-26 9:55AM EDT30.0010.3810.6011.00+0.33+3.28%25129292.97%
RILY240628P000305002024-06-12 9:52AM EDT30.507.4411.1012.800.00-610477.73%
RILY240628P000310002024-05-31 12:14PM EDT31.008.1011.6012.900.00-11444.92%
RILY240628P000320002024-06-20 9:45AM EDT32.0013.3012.5014.100.00-810475.39%
RILY240628P000325002024-06-07 12:56PM EDT32.5010.8513.0014.700.00-105495.70%
RILY240628P000330002024-06-14 3:21PM EDT33.0012.7413.6014.200.00-1324382.03%
RILY240628P000340002024-06-11 3:57PM EDT34.0011.6014.5016.300.00-3615533.59%
RILY240628P000345002024-06-14 3:14PM EDT34.5014.2915.1016.000.00-1323454.69%
RILY240628P000350002024-06-26 9:55AM EDT35.0015.4215.6015.90+0.12+0.78%1562339.06%
RILY240628P000370002024-06-10 9:30AM EDT37.0015.5417.4018.800.00-33507.03%
RILY240628P000380002024-06-24 10:12AM EDT38.0018.3518.5020.300.00-1011598.05%
RILY240628P000400002024-06-26 10:57AM EDT40.0020.8820.6021.00+2.28+12.26%1515430.47%