B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802C00015000 | 2024-06-21 10:51AM EDT | 15.00 | 6.30 | 4.30 | 5.90 | 0.00 | - | 61 | 61 | 104.79% |
| RILY240802C00019000 | 2024-06-17 12:34PM EDT | 19.00 | 2.58 | 2.00 | 3.00 | 0.00 | - | - | 2 | 94.24% |
| RILY240802C00019500 | 2024-06-25 12:32PM EDT | 19.50 | 2.21 | 1.75 | 2.50 | 0.00 | - | 15 | 20 | 88.13% |
| RILY240802C00020500 | 2024-06-20 2:05PM EDT | 20.50 | 2.20 | 1.20 | 2.30 | 0.00 | - | 1 | 4 | 89.06% |
| RILY240802C00021000 | 2024-06-20 1:47PM EDT | 21.00 | 1.75 | 1.00 | 2.90 | 0.00 | - | 2 | 4 | 104.20% |
| RILY240802C00022000 | 2024-06-25 3:16PM EDT | 22.00 | 1.10 | 1.00 | 1.40 | 0.00 | - | 1 | 10 | 86.13% |
| RILY240802C00022500 | 2024-06-26 9:58AM EDT | 22.50 | 1.10 | 0.80 | 1.75 | -0.15 | -12.00% | 2 | 255 | 95.02% |
| RILY240802C00023000 | 2024-06-21 12:42PM EDT | 23.00 | 1.73 | 0.75 | 1.70 | 0.00 | - | 1 | 1 | 98.24% |
| RILY240802C00024000 | 2024-06-21 1:36PM EDT | 24.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 98.05% |
| RILY240802C00025000 | 2024-06-20 3:23PM EDT | 25.00 | 0.97 | 0.00 | 1.65 | 0.00 | - | - | 21 | 98.44% |
| RILY240802C00025500 | 2024-06-18 3:12PM EDT | 25.50 | 0.68 | 0.00 | 1.60 | 0.00 | - | - | 5 | 101.27% |
| RILY240802C00028000 | 2024-06-20 2:23PM EDT | 28.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | - | 2 | 106.74% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802P00015000 | 2024-06-25 3:17PM EDT | 15.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 7 | 48 | 98.93% |
| RILY240802P00016000 | 2024-06-20 11:04AM EDT | 16.00 | 1.27 | 0.10 | 1.55 | 0.00 | - | - | 10 | 92.38% |
| RILY240802P00017000 | 2024-06-17 11:33AM EDT | 17.00 | 1.25 | 0.70 | 2.20 | 0.00 | - | - | 25 | 105.37% |
| RILY240802P00017500 | 2024-06-25 12:46PM EDT | 17.50 | 1.45 | 0.90 | 2.00 | 0.00 | - | 9 | 16 | 95.61% |
| RILY240802P00018500 | 2024-06-18 12:52PM EDT | 18.50 | 2.15 | 1.00 | 3.10 | 0.00 | - | 7 | 523 | 101.17% |
| RILY240802P00019000 | 2024-06-21 12:42PM EDT | 19.00 | 1.57 | 1.70 | 2.80 | 0.00 | - | 1 | 49 | 98.58% |
| RILY240802P00020000 | 2024-06-20 10:07AM EDT | 20.00 | 2.52 | 1.80 | 2.95 | 0.00 | - | 1 | 38 | 80.66% |
| RILY240802P00021000 | 2024-06-25 3:49PM EDT | 21.00 | 3.10 | 2.75 | 3.60 | 0.00 | - | 1 | 7 | 87.30% |
| RILY240802P00022000 | 2024-06-17 1:17PM EDT | 22.00 | 4.10 | 3.30 | 4.20 | 0.00 | - | 21 | 20 | 82.13% |
| RILY240802P00022500 | 2024-06-24 10:03AM EDT | 22.50 | 3.71 | 4.00 | 4.50 | 0.00 | - | 3 | 4 | 87.70% |
| RILY240802P00023000 | 2024-06-24 2:11PM EDT | 23.00 | 4.35 | 3.80 | 5.10 | 0.00 | - | 2 | 11 | 79.49% |
| RILY240802P00023500 | 2024-06-14 2:24PM EDT | 23.50 | 4.60 | 4.00 | 6.50 | 0.00 | - | 1 | 4 | 98.05% |
| RILY240802P00024000 | 2024-06-18 3:42PM EDT | 24.00 | 5.70 | 4.40 | 6.80 | 0.00 | - | - | 1 | 95.90% |
| RILY240802P00025000 | 2024-06-17 3:41PM EDT | 25.00 | 7.00 | 5.20 | 7.90 | 0.00 | - | 2 | 3 | 102.34% |
| RILY240802P00027000 | 2024-06-14 2:57PM EDT | 27.00 | 7.40 | 6.60 | 9.20 | 0.00 | - | - | 2 | 78.52% |
| RILY240802P00027500 | 2024-06-17 2:47PM EDT | 27.50 | 9.00 | 7.10 | 9.50 | 0.00 | - | 2 | 5 | 72.27% |
| RILY240802P00029000 | 2024-06-21 3:45PM EDT | 29.00 | 8.85 | 8.60 | 10.90 | 0.00 | - | 17 | 10 | 74.22% |
| RILY240802P00030000 | 2024-06-17 11:26AM EDT | 30.00 | 11.05 | 9.80 | 11.90 | 0.00 | - | - | 23 | 90.63% |
© 2024 Yahoo. All rights reserved.