B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705C00019000 | 2024-06-25 12:51PM EDT | 19.00 | 1.15 | 0.90 | 1.00 | -0.60 | -34.29% | 30 | 64 | 63.48% |
| RILY240705C00019500 | 2024-06-25 12:17PM EDT | 19.50 | 0.90 | 0.65 | 0.80 | -1.20 | -57.14% | 8 | 24 | 64.84% |
| RILY240705C00020000 | 2024-06-26 10:45AM EDT | 20.00 | 0.58 | 0.50 | 0.55 | -0.60 | -50.85% | 17 | 19 | 64.45% |
| RILY240705C00020500 | 2024-06-25 3:44PM EDT | 20.50 | 0.45 | 0.35 | 0.45 | -0.58 | -56.31% | 13 | 52 | 66.99% |
| RILY240705C00021000 | 2024-06-26 10:02AM EDT | 21.00 | 0.40 | 0.25 | 0.30 | -0.40 | -50.00% | 12 | 100 | 66.21% |
| RILY240705C00021500 | 2024-06-25 11:53AM EDT | 21.50 | 0.38 | 0.15 | 0.20 | -0.22 | -36.67% | 2 | 52 | 64.65% |
| RILY240705C00022000 | 2024-06-25 3:47PM EDT | 22.00 | 0.19 | 0.15 | 0.20 | -0.31 | -62.00% | 7 | 337 | 73.24% |
| RILY240705C00022500 | 2024-06-25 12:05PM EDT | 22.50 | 0.10 | 0.10 | 0.15 | -0.28 | -73.68% | 10 | 386 | 73.83% |
| RILY240705C00023000 | 2024-06-25 12:41PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 5 | 181 | 76.56% |
| RILY240705C00023500 | 2024-06-24 10:23AM EDT | 23.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 100 | 131 | 83.59% |
| RILY240705C00024000 | 2024-06-24 12:31PM EDT | 24.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 10 | 122 | 89.84% |
| RILY240705C00025000 | 2024-06-25 3:43PM EDT | 25.00 | 0.05 | 0.05 | 0.60 | -0.08 | -61.54% | 58 | 272 | 138.87% |
| RILY240705C00026000 | 2024-06-25 1:27PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 314 | 107.03% |
| RILY240705C00026500 | 2024-06-20 3:36PM EDT | 26.50 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 87 | 158.98% |
| RILY240705C00027000 | 2024-05-30 10:15AM EDT | 27.00 | 1.85 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 161.33% |
| RILY240705C00027500 | 2024-06-21 10:04AM EDT | 27.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 167.38% |
| RILY240705C00028000 | 2024-06-21 11:10AM EDT | 28.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 14 | 14 | 169.14% |
| RILY240705C00028500 | 2024-06-21 10:53AM EDT | 28.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 174.80% |
| RILY240705C00030000 | 2024-06-24 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 206.45% |
| RILY240705C00031000 | 2024-06-24 11:55AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 216.80% |
| RILY240705C00040000 | 2024-06-04 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 185.94% |
| RILY240705C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 210.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705P00014000 | 2024-06-21 12:07PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 9 | 120.31% |
| RILY240705P00015000 | 2024-06-25 9:40AM EDT | 15.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 2 | 175 | 105.47% |
| RILY240705P00015500 | 2024-06-25 12:59PM EDT | 15.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 11 | 94.53% |
| RILY240705P00016000 | 2024-06-26 10:51AM EDT | 16.00 | 0.11 | 0.10 | 0.15 | -0.04 | -25.00% | 2 | 160 | 88.67% |
| RILY240705P00016500 | 2024-06-25 1:48PM EDT | 16.50 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 31 | 35 | 85.94% |
| RILY240705P00017000 | 2024-06-26 9:48AM EDT | 17.00 | 0.15 | 0.20 | 0.25 | -0.15 | -50.00% | 1 | 119 | 80.86% |
| RILY240705P00017500 | 2024-06-26 10:38AM EDT | 17.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 456 | 76.95% |
| RILY240705P00018000 | 2024-06-25 2:50PM EDT | 18.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 208 | 3,010 | 77.73% |
| RILY240705P00018500 | 2024-06-26 10:41AM EDT | 18.50 | 0.49 | 0.55 | 0.65 | +0.12 | +32.43% | 1 | 69 | 75.39% |
| RILY240705P00019000 | 2024-06-26 10:55AM EDT | 19.00 | 0.75 | 0.70 | 0.75 | +0.25 | +55.56% | 45 | 123 | 67.97% |
| RILY240705P00019500 | 2024-06-26 9:51AM EDT | 19.50 | 0.80 | 0.90 | 1.00 | +0.10 | +14.29% | 50 | 78 | 65.23% |
| RILY240705P00020000 | 2024-06-26 10:25AM EDT | 20.00 | 1.14 | 1.25 | 1.45 | +0.24 | +26.67% | 14 | 343 | 73.05% |
| RILY240705P00020500 | 2024-06-25 3:36PM EDT | 20.50 | 1.71 | 1.60 | 1.85 | +0.41 | +31.54% | 47 | 67 | 76.17% |
| RILY240705P00021000 | 2024-06-26 10:23AM EDT | 21.00 | 1.75 | 1.90 | 2.10 | +0.12 | +7.36% | 4 | 103 | 66.80% |
| RILY240705P00021500 | 2024-06-25 3:17PM EDT | 21.50 | 2.55 | 2.40 | 2.75 | +0.66 | +34.92% | 8 | 697 | 84.57% |
| RILY240705P00022000 | 2024-06-26 9:30AM EDT | 22.00 | 2.69 | 2.80 | 3.10 | +0.44 | +19.56% | 1 | 9 | 80.27% |
| RILY240705P00022500 | 2024-06-20 2:13PM EDT | 22.50 | 2.85 | 3.20 | 3.60 | 0.00 | - | 7 | 42 | 82.03% |
| RILY240705P00023000 | 2024-06-21 3:22PM EDT | 23.00 | 2.58 | 3.60 | 4.80 | 0.00 | - | 2 | 3 | 125.59% |
| RILY240705P00023500 | 2024-06-20 11:52AM EDT | 23.50 | 4.70 | 4.20 | 5.00 | 0.00 | - | - | 1 | 123.05% |
| RILY240705P00024000 | 2024-06-24 2:36PM EDT | 24.00 | 3.95 | 4.50 | 5.00 | 0.00 | - | 1 | 46 | 71.09% |
| RILY240705P00025000 | 2024-06-25 12:46PM EDT | 25.00 | 5.90 | 5.50 | 6.00 | +1.25 | +26.88% | 3 | 21 | 81.25% |
| RILY240705P00026000 | 2024-06-20 3:55PM EDT | 26.00 | 5.25 | 6.10 | 7.00 | 0.00 | - | 10 | 17 | 146.09% |
| RILY240705P00027000 | 2024-06-24 10:38AM EDT | 27.00 | 7.67 | 7.60 | 8.10 | +0.40 | +5.50% | 1 | 85 | 131.64% |
| RILY240705P00027500 | 2024-06-17 11:58AM EDT | 27.50 | 8.70 | 8.20 | 8.70 | 0.00 | - | 5 | 51 | 156.25% |
| RILY240705P00028000 | 2024-06-25 3:00PM EDT | 28.00 | 8.82 | 8.10 | 9.20 | +4.31 | +95.57% | 1 | 1 | 198.05% |
| RILY240705P00028500 | 2024-06-13 3:49PM EDT | 28.50 | 6.49 | 8.50 | 9.60 | 0.00 | - | 10 | 10 | 190.63% |
| RILY240705P00029000 | 2024-06-21 3:27PM EDT | 29.00 | 8.69 | 9.70 | 10.10 | 0.00 | - | 4 | 211 | 162.89% |
| RILY240705P00029500 | 2024-06-13 3:51PM EDT | 29.50 | 7.73 | 9.60 | 10.70 | 0.00 | - | 20 | 20 | 215.63% |
| RILY240705P00030000 | 2024-06-21 10:46AM EDT | 30.00 | 9.65 | 10.50 | 11.20 | 0.00 | - | 2 | 53 | 161.33% |
| RILY240705P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 13.08 | 12.60 | 13.10 | 0.00 | - | 1 | 22 | 178.91% |
| RILY240705P00039000 | 2024-06-20 10:34AM EDT | 39.00 | 20.10 | 19.10 | 20.00 | 0.00 | - | - | 1 | 266.80% |
© 2024 Yahoo. All rights reserved.