B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726C00019000 | 2024-06-21 3:39PM EDT | 19.00 | 3.00 | 0.95 | 2.30 | 0.00 | - | 1 | 1 | 64.75% |
| RILY240726C00019500 | 2024-06-18 10:53AM EDT | 19.50 | 2.10 | 1.60 | 2.15 | 0.00 | - | - | 1 | 86.43% |
| RILY240726C00020000 | 2024-06-14 3:26PM EDT | 20.00 | 2.39 | 0.70 | 2.10 | 0.00 | - | - | 2 | 74.61% |
| RILY240726C00021000 | 2024-06-24 12:28PM EDT | 21.00 | 1.80 | 0.25 | 2.25 | 0.00 | - | 3 | 9 | 83.98% |
| RILY240726C00022000 | 2024-06-26 10:51AM EDT | 22.00 | 0.86 | 0.75 | 1.00 | +0.61 | +244.00% | 3 | 9 | 79.88% |
| RILY240726C00023000 | 2024-06-11 2:08PM EDT | 23.00 | 0.66 | 0.00 | 0.80 | -1.34 | -67.00% | 1 | 2 | 65.43% |
| RILY240726C00023500 | 2024-06-21 12:50PM EDT | 23.50 | 1.00 | 0.00 | 1.75 | 0.00 | - | 30 | 38 | 96.88% |
| RILY240726C00024000 | 2024-06-21 9:38AM EDT | 24.00 | 1.15 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 102.05% |
| RILY240726C00025000 | 2024-06-14 12:00PM EDT | 25.00 | 1.07 | 0.10 | 0.90 | 0.00 | - | 14 | 7 | 89.94% |
| RILY240726C00026000 | 2024-06-14 11:24AM EDT | 26.00 | 0.94 | 0.15 | 0.60 | 0.00 | - | 4 | 44 | 89.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726P00015000 | 2024-06-24 2:04PM EDT | 15.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 102.34% |
| RILY240726P00017500 | 2024-06-21 12:21PM EDT | 17.50 | 1.02 | 1.05 | 1.20 | -0.18 | -15.00% | 1 | 73 | 89.55% |
| RILY240726P00018500 | 2024-06-25 11:31AM EDT | 18.50 | 1.78 | 1.35 | 2.60 | 0.00 | - | 5 | 9 | 108.50% |
| RILY240726P00019000 | 2024-06-24 11:12AM EDT | 19.00 | 1.50 | 1.60 | 2.90 | 0.00 | - | 1 | 19 | 109.18% |
| RILY240726P00019500 | 2024-06-25 3:45PM EDT | 19.50 | 2.00 | 1.80 | 2.60 | -0.10 | -4.76% | 7 | 13 | 94.43% |
| RILY240726P00020000 | 2024-06-25 3:00PM EDT | 20.00 | 2.40 | 2.00 | 2.80 | 0.00 | - | 2 | 138 | 90.38% |
| RILY240726P00020500 | 2024-06-25 3:01PM EDT | 20.50 | 2.50 | 2.35 | 3.00 | 0.00 | - | 5 | 16 | 88.87% |
| RILY240726P00021000 | 2024-06-25 12:08PM EDT | 21.00 | 3.00 | 2.55 | 3.60 | 0.00 | - | 5 | 16 | 92.09% |
| RILY240726P00022000 | 2024-06-17 3:45PM EDT | 22.00 | 4.35 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 83.79% |
| RILY240726P00022500 | 2024-06-17 10:51AM EDT | 22.50 | 4.35 | 3.20 | 5.30 | 0.00 | - | 3 | 3 | 97.07% |
| RILY240726P00023000 | 2024-06-14 11:40AM EDT | 23.00 | 3.90 | 4.10 | 5.50 | 0.00 | - | - | 3 | 105.37% |
| RILY240726P00023500 | 2024-06-14 2:16PM EDT | 23.50 | 4.20 | 3.90 | 5.70 | 0.00 | - | 1 | 10 | 85.25% |
| RILY240726P00024000 | 2024-06-24 10:12AM EDT | 24.00 | 4.98 | 3.90 | 6.20 | 0.00 | - | 3 | 10 | 75.20% |
| RILY240726P00024500 | 2024-06-14 3:37PM EDT | 24.50 | 5.15 | 4.40 | 6.30 | 0.00 | - | - | 3 | 64.55% |
| RILY240726P00025000 | 2024-06-24 10:09AM EDT | 25.00 | 5.53 | 5.10 | 7.00 | 0.00 | - | 1 | 17 | 83.79% |
| RILY240726P00026000 | 2024-06-17 11:28AM EDT | 26.00 | 7.17 | 5.80 | 8.00 | 0.00 | - | 1 | 2 | 80.08% |
| RILY240726P00026500 | 2024-06-18 11:08AM EDT | 26.50 | 7.83 | 6.10 | 8.80 | 0.00 | - | 1 | 2 | 87.79% |
| RILY240726P00027000 | 2024-06-14 2:26PM EDT | 27.00 | 7.30 | 7.00 | 9.40 | 0.00 | - | 2 | 13 | 109.57% |
| RILY240726P00028000 | 2024-06-21 2:55PM EDT | 28.00 | 7.80 | 7.60 | 10.20 | 0.00 | - | 11 | 25 | 93.55% |
| RILY240726P00032000 | 2024-06-21 11:26AM EDT | 32.00 | 12.00 | 11.60 | 13.00 | 0.00 | - | 1 | 36 | 126.17% |
© 2024 Yahoo. All rights reserved.