UK markets close in 17 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.28-0.32 (-1.63%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY241018C000025002024-05-22 3:55PM EDT2.5029.3016.8019.100.00-600421.48%
RILY241018C000050002024-02-21 4:52PM EDT5.009.9513.0016.300.00--0178.32%
RILY241018C000075002024-04-03 9:30AM EDT7.5015.5024.2028.900.00-900.00%
RILY241018C000100002024-05-30 2:07PM EDT10.0015.019.0010.300.00-4794.24%
RILY241018C000125002024-05-22 3:55PM EDT12.5019.307.309.600.00-7515122.85%
RILY241018C000150002024-06-24 11:24AM EDT15.006.505.306.000.00-124780.37%
RILY241018C000175002024-06-26 9:46AM EDT17.504.204.104.80-0.10-2.33%232285.60%
RILY241018C000200002024-06-26 10:56AM EDT20.003.183.104.30-0.10-3.05%925493.12%
RILY241018C000225002024-06-25 2:36PM EDT22.502.502.253.100.00-316888.38%
RILY241018C000250002024-06-26 9:30AM EDT25.001.751.702.45-0.20-10.26%149089.16%
RILY241018C000275002024-06-25 3:34PM EDT27.501.401.201.900.00-1236488.09%
RILY241018C000300002024-06-25 12:22PM EDT30.001.201.001.300.00-182,64887.11%
RILY241018C000325002024-06-25 12:27PM EDT32.500.900.701.050.00-320487.01%
RILY241018C000350002024-06-25 3:36PM EDT35.000.650.550.900.00-989089.06%
RILY241018C000375002024-06-20 10:26AM EDT37.500.660.350.700.00-31,05287.55%
RILY241018C000400002024-06-24 9:51AM EDT40.000.400.400.600.00-2554392.09%
RILY241018C000425002024-05-28 1:41PM EDT42.502.600.200.800.00-53797.17%
RILY241018C000450002024-06-20 2:39PM EDT45.000.450.000.750.00-116995.61%
RILY241018C000475002024-06-20 2:33PM EDT47.500.400.050.800.00-140102.54%
RILY241018C000500002024-06-25 12:04PM EDT50.000.180.150.450.00-1332499.32%
RILY241018C000525002024-06-05 2:43PM EDT52.500.350.000.750.00-1155107.62%
RILY241018C000550002024-06-13 9:30AM EDT55.000.200.100.700.00-3104112.50%
RILY241018C000575002024-05-16 1:01PM EDT57.501.000.001.200.00-1315126.27%
RILY241018C000600002024-06-20 2:38PM EDT60.000.610.000.750.00-30460117.58%
RILY241018C000625002024-04-29 12:33PM EDT62.503.500.001.200.00-2425132.72%
RILY241018C000650002024-06-07 2:19PM EDT65.000.300.050.750.00-259125.00%
RILY241018C000700002024-05-28 2:52PM EDT70.000.350.000.300.00-2212110.55%
RILY241018C000750002024-05-17 9:57AM EDT75.000.800.001.000.00-2128141.11%
RILY241018C000800002024-06-20 10:41AM EDT80.000.050.000.750.00-1523138.09%
RILY241018C000850002024-06-26 10:57AM EDT85.000.100.100.20-0.01-8.33%722,360123.05%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY241018P000025002024-06-21 2:07PM EDT2.500.090.000.150.00-254,796192.19%
RILY241018P000050002024-06-25 2:25PM EDT5.000.210.100.450.00-13,385165.43%
RILY241018P000075002024-06-25 11:27AM EDT7.500.350.000.000.00-101,13450.00%
RILY241018P000100002024-06-25 3:44PM EDT10.000.750.700.800.00-121,363117.87%
RILY241018P000125002024-06-24 11:45AM EDT12.501.201.001.400.00-51,460104.98%
RILY241018P000150002024-06-25 3:20PM EDT15.002.182.002.200.00-91,677102.73%
RILY241018P000175002024-06-26 10:41AM EDT17.503.092.953.50-0.10-3.13%22,40299.80%
RILY241018P000200002024-06-26 10:09AM EDT20.004.414.504.80-0.09-2.00%152,72698.58%
RILY241018P000225002024-06-25 3:03PM EDT22.506.006.106.70-0.20-3.23%121,887100.10%
RILY241018P000250002024-06-26 10:10AM EDT25.007.807.808.50-0.30-3.70%221,60397.61%
RILY241018P000275002024-06-25 2:14PM EDT27.5010.209.8010.500.00-5571497.71%
RILY241018P000300002024-06-25 1:07PM EDT30.0011.9311.6012.600.00-3062693.55%
RILY241018P000325002024-06-24 3:49PM EDT32.5013.6013.3015.300.00-846893.51%
RILY241018P000350002024-06-21 3:29PM EDT35.0015.8716.1017.800.00-32379105.52%
RILY241018P000375002024-06-20 10:27AM EDT37.5019.5017.9020.300.00-247101.07%
RILY241018P000400002024-06-18 11:45AM EDT40.0021.3520.6022.400.00-151103.42%
RILY241018P000425002024-03-06 4:22PM EDT42.5024.7021.8025.000.00-1778.71%
RILY241018P000450002024-06-17 10:44AM EDT45.0025.9225.1027.400.00-222103.42%
RILY241018P000475002023-11-10 4:45PM EDT47.5026.0024.5029.300.00-11129.39%
RILY241018P000500002024-05-20 1:55PM EDT50.0023.6830.3033.000.00-18128.52%
RILY241018P000525002023-11-14 10:40AM EDT52.5030.7832.6036.500.00-22146.39%
RILY241018P000550002024-05-13 11:14AM EDT55.0025.8031.3034.100.00-120.00%
RILY241018P000600002023-11-02 10:15AM EDT60.0024.8039.5044.200.00--0150.98%
RILY241018P000650002024-04-29 1:10PM EDT65.0034.0038.3041.500.00-110.00%
RILY241018P000700002024-04-29 1:10PM EDT70.0038.5043.2046.200.00-140.00%
RILY241018P000750002024-04-29 1:31PM EDT75.0043.5047.9050.900.00--20.00%
RILY241018P000800002024-04-29 1:31PM EDT80.0048.0052.9056.200.00-330.00%
RILY241018P000850002024-04-30 10:35AM EDT85.0054.3058.5061.300.00-170.00%