B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719C00002500 | 2024-05-16 10:36AM EDT | 2.50 | 28.30 | 17.50 | 19.10 | 0.00 | - | 4 | 0 | 1,042.19% |
| RILY240719C00005000 | 2024-05-14 3:52PM EDT | 5.00 | 29.00 | 16.60 | 18.20 | 0.00 | - | - | 0 | 962.50% |
| RILY240719C00007500 | 2024-04-25 3:17PM EDT | 7.50 | 26.50 | 22.10 | 24.80 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719C00010000 | 2024-06-17 3:57PM EDT | 10.00 | 9.10 | 9.10 | 9.60 | 0.00 | - | 19 | 52 | 185.55% |
| RILY240719C00012500 | 2024-06-20 2:08PM EDT | 12.50 | 7.90 | 6.60 | 7.10 | 0.00 | - | 9 | 22 | 132.42% |
| RILY240719C00015000 | 2024-06-20 2:02PM EDT | 15.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 24 | 231 | 92.97% |
| RILY240719C00017500 | 2024-06-25 3:18PM EDT | 17.50 | 2.55 | 2.50 | 2.75 | -1.13 | -30.71% | 6 | 195 | 80.86% |
| RILY240719C00020000 | 2024-06-25 3:34PM EDT | 20.00 | 1.40 | 1.15 | 1.30 | -0.46 | -24.73% | 81 | 307 | 75.88% |
| RILY240719C00022500 | 2024-06-25 3:54PM EDT | 22.50 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 22 | 931 | 78.42% |
| RILY240719C00025000 | 2024-06-25 2:24PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 1 | 2,064 | 84.38% |
| RILY240719C00027500 | 2024-06-25 3:03PM EDT | 27.50 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 14 | 1,680 | 90.23% |
| RILY240719C00030000 | 2024-06-25 3:53PM EDT | 30.00 | 0.13 | 0.10 | 0.35 | -0.05 | -27.78% | 147 | 2,813 | 116.41% |
| RILY240719C00032500 | 2024-06-24 10:01AM EDT | 32.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 975 | 106.25% |
| RILY240719C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 1,170 | 117.97% |
| RILY240719C00037500 | 2024-06-26 9:53AM EDT | 37.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 1,193 | 121.09% |
| RILY240719C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,905 | 130.86% |
| RILY240719C00042500 | 2024-06-21 11:01AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 148.05% |
| RILY240719C00045000 | 2024-06-18 10:06AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 147.66% |
| RILY240719C00047500 | 2024-06-13 10:21AM EDT | 47.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 1,069 | 217.77% |
| RILY240719C00050000 | 2024-06-25 12:04PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 1,016 | 149.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719P00002500 | 2024-05-24 11:24AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 3,129 | 356.25% |
| RILY240719P00005000 | 2024-06-17 3:33PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 432 | 4,062 | 235.94% |
| RILY240719P00007500 | 2024-06-25 1:26PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 4,109 | 185.94% |
| RILY240719P00010000 | 2024-06-25 2:33PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 51 | 6,762 | 144.14% |
| RILY240719P00012500 | 2024-06-25 10:38AM EDT | 12.50 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 27 | 4,255 | 121.48% |
| RILY240719P00015000 | 2024-06-26 10:24AM EDT | 15.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 110 | 5,644 | 98.44% |
| RILY240719P00017500 | 2024-06-25 3:27PM EDT | 17.50 | 0.93 | 0.85 | 0.95 | +0.13 | +16.25% | 129 | 6,000 | 88.67% |
| RILY240719P00020000 | 2024-06-26 9:50AM EDT | 20.00 | 1.81 | 1.95 | 2.05 | +0.16 | +9.70% | 120 | 8,673 | 82.52% |
| RILY240719P00022500 | 2024-06-26 10:53AM EDT | 22.50 | 3.80 | 3.70 | 3.90 | +0.78 | +25.83% | 28 | 4,462 | 84.86% |
| RILY240719P00025000 | 2024-06-25 3:07PM EDT | 25.00 | 5.75 | 5.80 | 6.30 | +0.65 | +12.75% | 12 | 1,924 | 95.12% |
| RILY240719P00027500 | 2024-06-26 10:52AM EDT | 27.50 | 8.40 | 8.30 | 8.60 | +0.80 | +10.53% | 29 | 705 | 107.62% |
| RILY240719P00030000 | 2024-06-26 9:55AM EDT | 30.00 | 10.50 | 10.60 | 11.00 | +0.65 | +6.60% | 25 | 1,783 | 107.23% |
| RILY240719P00032500 | 2024-06-24 1:43PM EDT | 32.50 | 12.46 | 13.00 | 13.70 | 0.00 | - | 42 | 205 | 128.91% |
| RILY240719P00035000 | 2024-06-26 9:55AM EDT | 35.00 | 15.48 | 15.60 | 15.90 | +0.91 | +6.25% | 25 | 230 | 125.00% |
| RILY240719P00037500 | 2024-06-07 1:08PM EDT | 37.50 | 15.70 | 17.90 | 18.50 | 0.00 | - | 10 | 87 | 123.44% |
| RILY240719P00040000 | 2024-06-26 10:48AM EDT | 40.00 | 20.75 | 20.50 | 21.00 | -0.25 | -1.19% | 24 | 123 | 146.48% |
| RILY240719P00042500 | 2024-06-20 11:07AM EDT | 42.50 | 23.50 | 22.50 | 23.80 | 0.00 | - | - | 4 | 106.25% |
| RILY240719P00045000 | 2024-05-13 11:46AM EDT | 45.00 | 15.20 | 21.00 | 23.10 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719P00050000 | 2024-05-13 10:41AM EDT | 50.00 | 18.50 | 26.70 | 27.50 | 0.00 | - | 20 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.