UK markets close in 21 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.35-0.25 (-1.25%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY240719C000025002024-05-16 10:36AM EDT2.5028.3017.5019.100.00-401,042.19%
RILY240719C000050002024-05-14 3:52PM EDT5.0029.0016.6018.200.00--0962.50%
RILY240719C000075002024-04-25 3:17PM EDT7.5026.5022.1024.800.00-200.00%
RILY240719C000100002024-06-17 3:57PM EDT10.009.109.109.600.00-1952185.55%
RILY240719C000125002024-06-20 2:08PM EDT12.507.906.607.100.00-922132.42%
RILY240719C000150002024-06-20 2:02PM EDT15.005.404.504.800.00-2423192.97%
RILY240719C000175002024-06-25 3:18PM EDT17.502.552.502.75-1.13-30.71%619580.86%
RILY240719C000200002024-06-25 3:34PM EDT20.001.401.151.30-0.46-24.73%8130775.88%
RILY240719C000225002024-06-25 3:54PM EDT22.500.600.500.60-0.35-36.84%2293178.42%
RILY240719C000250002024-06-25 2:24PM EDT25.000.300.250.30-0.15-33.33%12,06484.38%
RILY240719C000275002024-06-25 3:03PM EDT27.500.170.100.20-0.08-32.00%141,68090.23%
RILY240719C000300002024-06-25 3:53PM EDT30.000.130.100.35-0.05-27.78%1472,813116.41%
RILY240719C000325002024-06-24 10:01AM EDT32.500.150.050.100.00-10975106.25%
RILY240719C000350002024-06-26 9:30AM EDT35.000.050.050.10-0.05-50.00%101,170117.97%
RILY240719C000375002024-06-26 9:53AM EDT37.500.080.000.100.00-21,193121.09%
RILY240719C000400002024-06-26 9:42AM EDT40.000.050.000.100.00-501,905130.86%
RILY240719C000425002024-06-21 11:01AM EDT42.500.100.000.150.00-132148.05%
RILY240719C000450002024-06-18 10:06AM EDT45.000.060.000.100.00-1126147.66%
RILY240719C000475002024-06-13 10:21AM EDT47.500.120.000.750.00-81,069217.77%
RILY240719C000500002024-06-25 12:04PM EDT50.000.030.000.05-0.02-40.00%131,016149.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY240719P000025002024-05-24 11:24AM EDT2.500.030.000.050.00-203,129356.25%
RILY240719P000050002024-06-17 3:33PM EDT5.000.050.000.050.00-4324,062235.94%
RILY240719P000075002024-06-25 1:26PM EDT7.500.050.000.100.00-504,109185.94%
RILY240719P000100002024-06-25 2:33PM EDT10.000.070.050.100.00-516,762144.14%
RILY240719P000125002024-06-25 10:38AM EDT12.500.160.150.20+0.01+6.67%274,255121.48%
RILY240719P000150002024-06-26 10:24AM EDT15.000.320.300.40-0.03-8.57%1105,64498.44%
RILY240719P000175002024-06-25 3:27PM EDT17.500.930.850.95+0.13+16.25%1296,00088.67%
RILY240719P000200002024-06-26 9:50AM EDT20.001.811.952.05+0.16+9.70%1208,67382.52%
RILY240719P000225002024-06-26 10:53AM EDT22.503.803.703.90+0.78+25.83%284,46284.86%
RILY240719P000250002024-06-25 3:07PM EDT25.005.755.806.30+0.65+12.75%121,92495.12%
RILY240719P000275002024-06-26 10:52AM EDT27.508.408.308.60+0.80+10.53%29705107.62%
RILY240719P000300002024-06-26 9:55AM EDT30.0010.5010.6011.00+0.65+6.60%251,783107.23%
RILY240719P000325002024-06-24 1:43PM EDT32.5012.4613.0013.700.00-42205128.91%
RILY240719P000350002024-06-26 9:55AM EDT35.0015.4815.6015.90+0.91+6.25%25230125.00%
RILY240719P000375002024-06-07 1:08PM EDT37.5015.7017.9018.500.00-1087123.44%
RILY240719P000400002024-06-26 10:48AM EDT40.0020.7520.5021.00-0.25-1.19%24123146.48%
RILY240719P000425002024-06-20 11:07AM EDT42.5023.5022.5023.800.00--4106.25%
RILY240719P000450002024-05-13 11:46AM EDT45.0015.2021.0023.100.00-200.00%
RILY240719P000500002024-05-13 10:41AM EDT50.0018.5026.7027.500.00-20300.00%