B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628C00019500 | 2024-06-12 1:01PM EDT | 19.50 | 3.90 | 1.65 | 2.75 | 0.00 | - | - | 1 | 105.47% |
| RILY240628C00020000 | 2024-06-14 3:29PM EDT | 20.00 | 1.20 | 0.65 | 2.45 | -3.20 | -72.73% | 34 | 1 | 80.37% |
| RILY240628C00021500 | 2024-06-14 3:21PM EDT | 21.50 | 0.69 | 0.00 | 0.80 | -0.76 | -52.41% | 31 | 2 | 75.59% |
| RILY240628C00022000 | 2024-06-14 3:36PM EDT | 22.00 | 0.55 | 0.50 | 0.60 | -0.75 | -57.69% | 25 | 3 | 69.43% |
| RILY240628C00022500 | 2024-06-14 3:38PM EDT | 22.50 | 0.46 | 0.40 | 0.50 | -0.54 | -54.00% | 80 | 28 | 71.68% |
| RILY240628C00023000 | 2024-06-14 3:31PM EDT | 23.00 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 69 | 35 | 72.07% |
| RILY240628C00023500 | 2024-06-14 3:01PM EDT | 23.50 | 0.28 | 0.00 | 1.20 | -0.27 | -49.09% | 1 | 26 | 100.49% |
| RILY240628C00024000 | 2024-06-14 11:47AM EDT | 24.00 | 0.25 | 0.20 | 0.25 | -0.37 | -59.68% | 2 | 39 | 75.00% |
| RILY240628C00024500 | 2024-06-13 11:18AM EDT | 24.50 | 0.16 | 0.15 | 0.20 | -0.26 | -61.90% | 32 | 37 | 75.78% |
| RILY240628C00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 9 | 64 | 78.52% |
| RILY240628C00025500 | 2024-06-14 11:06AM EDT | 25.50 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 4 | 18 | 80.47% |
| RILY240628C00026000 | 2024-06-13 2:24PM EDT | 26.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 348 | 81.25% |
| RILY240628C00026500 | 2024-06-14 2:12PM EDT | 26.50 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 10 | 8 | 86.33% |
| RILY240628C00027000 | 2024-06-14 2:19PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 92 | 35 | 91.02% |
| RILY240628C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.60 | +0.03 | +25.00% | 11 | 13 | 130.47% |
| RILY240628C00028500 | 2024-06-13 3:41PM EDT | 28.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 8 | 160.16% |
| RILY240628C00029000 | 2024-06-12 11:50AM EDT | 29.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 10 | 233 | 140.63% |
| RILY240628C00030000 | 2024-06-12 1:56PM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 37 | 143.36% |
| RILY240628C00030500 | 2024-06-10 12:44PM EDT | 30.50 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 2 | 178.13% |
| RILY240628C00031000 | 2024-05-31 12:14PM EDT | 31.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 182.81% |
| RILY240628C00031500 | 2024-06-13 11:53AM EDT | 31.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 187.50% |
| RILY240628C00032000 | 2024-06-10 10:35AM EDT | 32.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 152.34% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 196.48% |
| RILY240628C00033000 | 2024-06-10 11:34AM EDT | 33.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 1 | 197.85% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 202.15% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 208.98% |
| RILY240628C00035000 | 2024-06-10 2:30PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 136.72% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 220.90% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.98% |
| RILY240628C00037000 | 2024-06-12 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 225.78% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 232.81% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 164.06% |
| RILY240628C00045000 | 2024-06-14 1:56PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 300 | 2 | 187.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628P00016000 | 2024-06-14 2:14PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 3 | 50 | 101.17% |
| RILY240628P00017000 | 2024-06-14 11:25AM EDT | 17.00 | 0.20 | 0.20 | 0.30 | +0.04 | +25.00% | 2 | 48 | 95.90% |
| RILY240628P00017500 | 2024-06-14 3:46PM EDT | 17.50 | 0.32 | 0.00 | 0.40 | +0.12 | +60.00% | 65 | 75 | 79.49% |
| RILY240628P00018000 | 2024-06-14 3:11PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 68 | 2 | 90.43% |
| RILY240628P00018500 | 2024-06-14 3:27PM EDT | 18.50 | 0.62 | 0.45 | 0.55 | +0.12 | +24.00% | 31 | 10 | 87.60% |
| RILY240628P00019000 | 2024-06-14 10:03AM EDT | 19.00 | 0.65 | 0.45 | 1.00 | +0.10 | +18.18% | 83 | 33 | 92.77% |
| RILY240628P00019500 | 2024-06-14 11:38AM EDT | 19.50 | 0.75 | 0.00 | 1.60 | +0.30 | +66.67% | 67 | 14 | 84.57% |
| RILY240628P00020000 | 2024-06-14 3:32PM EDT | 20.00 | 1.08 | 0.35 | 2.00 | +0.41 | +61.19% | 45 | 195 | 95.31% |
| RILY240628P00020500 | 2024-06-14 12:28PM EDT | 20.50 | 1.12 | 0.25 | 1.50 | +0.47 | +72.31% | 47 | 21 | 59.77% |
| RILY240628P00021000 | 2024-06-14 12:56PM EDT | 21.00 | 1.25 | 0.50 | 1.95 | +0.48 | +62.34% | 6 | 22 | 64.65% |
| RILY240628P00021500 | 2024-06-14 3:17PM EDT | 21.50 | 1.90 | 0.85 | 1.85 | +0.90 | +90.00% | 27 | 283 | 51.95% |
| RILY240628P00022000 | 2024-06-14 12:25PM EDT | 22.00 | 1.94 | 1.50 | 2.30 | +0.64 | +49.23% | 31 | 10 | 65.92% |
| RILY240628P00022500 | 2024-06-14 2:24PM EDT | 22.50 | 2.32 | 2.15 | 2.65 | +0.72 | +45.00% | 24 | 117 | 75.39% |
| RILY240628P00023000 | 2024-06-14 9:39AM EDT | 23.00 | 2.05 | 1.95 | 3.10 | +0.16 | +8.47% | 6 | 5 | 50.20% |
| RILY240628P00024000 | 2024-06-14 1:58PM EDT | 24.00 | 3.45 | 2.80 | 3.90 | +1.00 | +40.82% | 27 | 62 | 100.39% |
| RILY240628P00024500 | 2024-06-12 1:25PM EDT | 24.50 | 2.10 | 3.40 | 4.70 | 0.00 | - | - | 2 | 72.66% |
| RILY240628P00025000 | 2024-06-13 12:16PM EDT | 25.00 | 3.50 | 3.60 | 4.80 | 0.00 | - | 7 | 257 | 105.86% |
| RILY240628P00026000 | 2024-06-14 12:45PM EDT | 26.00 | 5.85 | 4.60 | 6.70 | +1.81 | +44.80% | 3 | 88 | 102.73% |
| RILY240628P00026500 | 2024-06-07 9:35AM EDT | 26.50 | 4.45 | 5.00 | 7.10 | 0.00 | - | 1 | 13 | 94.92% |
| RILY240628P00027000 | 2024-06-13 9:59AM EDT | 27.00 | 4.80 | 5.50 | 7.60 | 0.00 | - | 2 | 85 | 99.80% |
| RILY240628P00027500 | 2024-06-11 2:30PM EDT | 27.50 | 5.75 | 6.00 | 8.10 | 0.00 | - | 2 | 135 | 104.69% |
| RILY240628P00028000 | 2024-06-14 1:41PM EDT | 28.00 | 7.29 | 7.30 | 8.50 | +2.24 | +44.36% | 5 | 95 | 152.15% |
| RILY240628P00028500 | 2024-06-14 9:52AM EDT | 28.50 | 7.30 | 7.00 | 9.10 | +4.02 | +122.56% | 6 | 12 | 114.06% |
| RILY240628P00029000 | 2024-06-12 1:57PM EDT | 29.00 | 5.55 | 7.50 | 9.50 | 0.00 | - | 1 | 25 | 108.98% |
| RILY240628P00029500 | 2024-06-13 3:27PM EDT | 29.50 | 7.60 | 8.00 | 10.00 | 0.00 | - | 3 | 16 | 113.28% |
| RILY240628P00030000 | 2024-06-14 2:44PM EDT | 30.00 | 9.53 | 8.50 | 10.60 | +1.38 | +16.93% | 30 | 114 | 127.34% |
| RILY240628P00030500 | 2024-06-12 9:52AM EDT | 30.50 | 7.44 | 8.90 | 11.10 | 0.00 | - | 6 | 10 | 121.09% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 9.50 | 11.70 | 0.00 | - | 1 | 1 | 144.34% |
| RILY240628P00032000 | 2024-05-17 11:19AM EDT | 32.00 | 7.00 | 10.50 | 12.60 | 0.00 | - | 8 | 8 | 143.36% |
| RILY240628P00032500 | 2024-06-07 12:56PM EDT | 32.50 | 10.85 | 10.90 | 13.10 | 0.00 | - | 10 | 5 | 135.94% |
| RILY240628P00033000 | 2024-06-14 3:21PM EDT | 33.00 | 12.74 | 11.50 | 13.50 | +1.00 | +8.52% | 13 | 11 | 139.45% |
| RILY240628P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 11.60 | 12.50 | 14.60 | 0.00 | - | 36 | 15 | 157.81% |
| RILY240628P00034500 | 2024-06-14 3:14PM EDT | 34.50 | 14.29 | 13.00 | 15.00 | +8.69 | +155.18% | 13 | 10 | 149.61% |
| RILY240628P00035000 | 2024-06-14 9:37AM EDT | 35.00 | 13.57 | 13.50 | 15.60 | +0.27 | +2.03% | 15 | 53 | 164.84% |
| RILY240628P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 15.54 | 15.50 | 17.80 | 0.00 | - | 3 | 3 | 197.07% |
© 2024 Yahoo. All rights reserved.