B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712C00018500 | 2024-06-17 3:48PM EDT | 18.50 | 1.95 | 1.45 | 1.80 | 0.00 | - | - | 1 | 71.88% |
| RILY240712C00019000 | 2024-06-20 1:50PM EDT | 19.00 | 1.90 | 1.05 | 1.55 | 0.00 | - | - | 8 | 68.75% |
| RILY240712C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 25 | 33 | 68.56% |
| RILY240712C00021500 | 2024-06-18 10:43AM EDT | 21.50 | 0.75 | 0.45 | 0.55 | 0.00 | - | 40 | 41 | 74.80% |
| RILY240712C00022000 | 2024-06-26 10:16AM EDT | 22.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 36 | 73.14% |
| RILY240712C00022500 | 2024-06-24 3:20PM EDT | 22.50 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 75.98% |
| RILY240712C00023000 | 2024-06-21 3:33PM EDT | 23.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 1 | 11 | 77.93% |
| RILY240712C00023500 | 2024-06-21 10:50AM EDT | 23.50 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 78.91% |
| RILY240712C00024000 | 2024-06-24 11:20AM EDT | 24.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 123 | 222 | 78.71% |
| RILY240712C00024500 | 2024-06-24 11:55AM EDT | 24.50 | 0.33 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 80.66% |
| RILY240712C00025000 | 2024-06-21 12:54PM EDT | 25.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 35 | 85.55% |
| RILY240712C00026500 | 2024-06-24 12:21PM EDT | 26.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 91.02% |
| RILY240712C00027500 | 2024-06-20 2:48PM EDT | 27.50 | 0.20 | 0.05 | 0.80 | 0.00 | - | 10 | 12 | 141.21% |
| RILY240712C00028000 | 2024-06-21 10:16AM EDT | 28.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 135.16% |
| RILY240712C00028500 | 2024-06-21 10:18AM EDT | 28.50 | 0.17 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 139.45% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712P00014000 | 2024-06-25 11:45AM EDT | 14.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 108.98% |
| RILY240712P00015000 | 2024-06-25 12:02PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 19 | 111 | 97.66% |
| RILY240712P00016500 | 2024-06-21 10:46AM EDT | 16.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 3 | 91.60% |
| RILY240712P00017500 | 2024-06-25 12:41PM EDT | 17.50 | 0.60 | 0.50 | 0.70 | 0.00 | - | 6 | 148 | 83.11% |
| RILY240712P00018500 | 2024-06-25 1:33PM EDT | 18.50 | 0.95 | 0.85 | 1.05 | 0.00 | - | 10 | 37 | 81.15% |
| RILY240712P00019000 | 2024-06-26 10:35AM EDT | 19.00 | 1.12 | 1.05 | 1.25 | +0.05 | +4.67% | 1 | 13 | 79.10% |
| RILY240712P00020000 | 2024-06-25 1:04PM EDT | 20.00 | 1.77 | 1.55 | 1.90 | 0.00 | - | 20 | 56 | 80.37% |
| RILY240712P00021500 | 2024-06-25 2:33PM EDT | 21.50 | 2.72 | 2.55 | 3.10 | 0.00 | - | 2 | 15 | 84.86% |
| RILY240712P00022000 | 2024-06-25 3:56PM EDT | 22.00 | 3.05 | 2.95 | 3.30 | 0.00 | - | 2 | 135 | 78.52% |
| RILY240712P00022500 | 2024-06-24 10:05AM EDT | 22.50 | 3.12 | 3.30 | 3.80 | 0.00 | - | 4 | 3 | 79.88% |
| RILY240712P00023000 | 2024-06-07 10:13AM EDT | 23.00 | 2.30 | 3.70 | 4.50 | 0.00 | - | 6 | 6 | 90.63% |
| RILY240712P00023500 | 2024-05-30 3:11PM EDT | 23.50 | 2.30 | 4.20 | 4.90 | 0.00 | - | 10 | 10 | 92.77% |
| RILY240712P00024000 | 2024-06-14 2:19PM EDT | 24.00 | 4.50 | 4.00 | 5.20 | 0.00 | - | 1 | 3 | 111.72% |
| RILY240712P00024500 | 2024-06-21 9:59AM EDT | 24.50 | 4.50 | 4.30 | 6.10 | 0.00 | - | 1 | 12 | 54.69% |
| RILY240712P00025000 | 2024-06-25 1:27PM EDT | 25.00 | 5.90 | 5.50 | 6.60 | 0.00 | - | 4 | 17 | 110.35% |
| RILY240712P00025500 | 2024-06-18 2:53PM EDT | 25.50 | 6.70 | 5.80 | 6.70 | 0.00 | - | 2 | 2 | 76.56% |
| RILY240712P00026000 | 2024-06-21 10:47AM EDT | 26.00 | 5.96 | 6.10 | 7.20 | 0.00 | - | 1 | 22 | 134.96% |
| RILY240712P00027000 | 2024-06-20 10:33AM EDT | 27.00 | 8.49 | 6.70 | 8.70 | 0.00 | - | 11 | 20 | 71.88% |
| RILY240712P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.40 | 8.50 | 10.00 | 0.00 | - | 6 | 29 | 99.61% |
| RILY240712P00029000 | 2024-06-20 11:50AM EDT | 29.00 | 9.99 | 9.50 | 10.00 | 0.00 | - | 1 | 178 | 103.13% |
| RILY240712P00029500 | 2024-06-18 10:18AM EDT | 29.50 | 10.85 | 9.60 | 10.80 | 0.00 | - | 3 | 6 | 87.50% |
| RILY240712P00030000 | 2024-06-24 10:37AM EDT | 30.00 | 10.35 | 9.70 | 11.80 | 0.00 | - | 5 | 10 | 109.77% |
| RILY240712P00030500 | 2024-06-13 10:25AM EDT | 30.50 | 8.27 | 10.90 | 12.30 | 0.00 | - | 1 | 51 | 166.80% |
| RILY240712P00031000 | 2024-05-31 10:16AM EDT | 31.00 | 7.83 | 10.40 | 12.70 | 0.00 | - | 1 | 1 | 224.90% |
| RILY240712P00033000 | 2024-06-21 9:34AM EDT | 33.00 | 12.57 | 12.50 | 14.70 | 0.00 | - | 1 | 1 | 241.60% |
© 2024 Yahoo. All rights reserved.