B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 438.28% |
| RILY240719C00005000 | 2024-05-14 3:52PM EDT | 5.00 | 29.00 | 16.60 | 18.20 | 0.00 | - | - | 0 | 592.97% |
| RILY240719C00007500 | 2024-04-25 3:17PM EDT | 7.50 | 26.50 | 22.10 | 24.80 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719C00010000 | 2024-06-14 3:10PM EDT | 10.00 | 10.50 | 10.00 | 11.60 | -2.60 | -19.85% | 17 | 20 | 158.20% |
| RILY240719C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 10.49 | 7.10 | 9.10 | 0.00 | - | 10 | 9 | 50.00% |
| RILY240719C00015000 | 2024-06-12 11:05AM EDT | 15.00 | 8.03 | 5.70 | 6.20 | 0.00 | - | 10 | 53 | 94.92% |
| RILY240719C00017500 | 2024-06-14 3:01PM EDT | 17.50 | 4.00 | 3.20 | 4.20 | -1.70 | -29.82% | 10 | 55 | 74.71% |
| RILY240719C00020000 | 2024-06-14 3:28PM EDT | 20.00 | 2.05 | 2.20 | 3.40 | -1.15 | -35.94% | 21 | 220 | 101.07% |
| RILY240719C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 1.30 | 1.10 | 1.40 | -0.77 | -37.20% | 104 | 284 | 78.81% |
| RILY240719C00025000 | 2024-06-14 2:34PM EDT | 25.00 | 0.73 | 0.65 | 0.75 | -0.42 | -36.52% | 111 | 1,902 | 81.45% |
| RILY240719C00027500 | 2024-06-14 3:37PM EDT | 27.50 | 0.38 | 0.35 | 0.45 | -0.37 | -49.33% | 38 | 1,180 | 84.38% |
| RILY240719C00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 95 | 2,789 | 88.57% |
| RILY240719C00032500 | 2024-06-12 1:40PM EDT | 32.50 | 0.43 | 0.10 | 0.25 | 0.00 | - | 35 | 938 | 93.95% |
| RILY240719C00035000 | 2024-06-13 12:40PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 1,179 | 101.95% |
| RILY240719C00037500 | 2024-06-11 3:39PM EDT | 37.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 1,216 | 111.72% |
| RILY240719C00040000 | 2024-06-14 12:03PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 105 | 1,823 | 117.19% |
| RILY240719C00042500 | 2024-05-29 3:13PM EDT | 42.50 | 0.23 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 159.57% |
| RILY240719C00045000 | 2024-06-13 12:51PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 126 | 128.13% |
| RILY240719C00047500 | 2024-06-13 10:21AM EDT | 47.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 1,069 | 171.48% |
| RILY240719C00050000 | 2024-06-13 10:59AM EDT | 50.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 50 | 985 | 135.55% |
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 | 306.25% |
| RILY240719P00005000 | 2024-06-14 2:39PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 38 | 3,735 | 204.69% |
| RILY240719P00007500 | 2024-06-14 10:57AM EDT | 7.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 36 | 3,972 | 185.16% |
| RILY240719P00010000 | 2024-06-14 3:55PM EDT | 10.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 35 | 6,859 | 153.52% |
| RILY240719P00012500 | 2024-06-14 3:20PM EDT | 12.50 | 0.35 | 0.25 | 0.35 | +0.13 | +59.09% | 254 | 4,234 | 128.52% |
| RILY240719P00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.61 | 0.50 | 0.65 | +0.20 | +48.78% | 98 | 5,132 | 112.50% |
| RILY240719P00017500 | 2024-06-14 3:59PM EDT | 17.50 | 1.15 | 1.15 | 1.20 | +0.40 | +53.33% | 391 | 5,616 | 104.79% |
| RILY240719P00020000 | 2024-06-14 3:44PM EDT | 20.00 | 2.10 | 1.10 | 2.25 | +0.60 | +40.00% | 2,464 | 6,840 | 79.49% |
| RILY240719P00022500 | 2024-06-14 3:26PM EDT | 22.50 | 3.80 | 3.30 | 4.60 | +1.28 | +50.79% | 73 | 4,465 | 111.18% |
| RILY240719P00025000 | 2024-06-14 3:39PM EDT | 25.00 | 5.40 | 5.00 | 5.60 | +1.00 | +22.73% | 107 | 2,128 | 91.02% |
| RILY240719P00027500 | 2024-06-14 12:11PM EDT | 27.50 | 7.23 | 6.70 | 7.80 | +0.83 | +12.97% | 15 | 873 | 81.05% |
| RILY240719P00030000 | 2024-06-14 1:32PM EDT | 30.00 | 9.55 | 9.00 | 10.20 | +2.25 | +30.82% | 16 | 1,704 | 83.98% |
| RILY240719P00032500 | 2024-06-14 3:36PM EDT | 32.50 | 12.40 | 11.30 | 13.30 | +2.40 | +24.00% | 6 | 203 | 114.26% |
| RILY240719P00035000 | 2024-06-13 2:19PM EDT | 35.00 | 13.20 | 13.70 | 15.70 | 0.00 | - | 20 | 251 | 118.16% |
| RILY240719P00037500 | 2024-06-07 1:08PM EDT | 37.50 | 15.70 | 16.10 | 18.20 | 0.00 | - | 10 | 87 | 123.83% |
| RILY240719P00040000 | 2024-06-12 9:40AM EDT | 40.00 | 16.99 | 18.60 | 20.60 | 0.00 | - | 10 | 123 | 127.73% |
| 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.