B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117C00002500 | 2024-04-25 9:32AM EDT | 2.50 | 25.97 | 26.60 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00005000 | 2024-04-03 11:47AM EDT | 5.00 | 18.80 | 25.40 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00007500 | 2024-04-26 3:19PM EDT | 7.50 | 28.80 | 21.70 | 25.50 | 0.00 | - | 15 | 12 | 0.00% |
| RILY250117C00010000 | 2024-06-21 1:07PM EDT | 10.00 | 10.90 | 8.80 | 9.90 | 0.00 | - | 6 | 81 | 79.39% |
| RILY250117C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 11.71 | 7.40 | 8.10 | 0.00 | - | 50 | 35 | 69.48% |
| RILY250117C00015000 | 2024-06-21 9:54AM EDT | 15.00 | 7.45 | 5.70 | 6.60 | 0.00 | - | 6 | 81 | 70.26% |
| RILY250117C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 6.19 | 5.00 | 5.40 | 0.00 | - | 1 | 133 | 77.30% |
| RILY250117C00020000 | 2024-06-25 10:26AM EDT | 20.00 | 4.50 | 3.00 | 4.40 | -0.30 | -6.25% | 10 | 323 | 68.82% |
| RILY250117C00022500 | 2024-06-25 3:23PM EDT | 22.50 | 3.30 | 2.45 | 4.00 | -0.40 | -10.81% | 1 | 128 | 74.90% |
| RILY250117C00025000 | 2024-06-25 11:17AM EDT | 25.00 | 3.00 | 2.80 | 3.00 | +0.25 | +9.09% | 34 | 365 | 80.57% |
| RILY250117C00027500 | 2024-06-18 12:52PM EDT | 27.50 | 2.20 | 2.00 | 2.55 | 0.00 | - | 24 | 608 | 78.81% |
| RILY250117C00030000 | 2024-06-24 12:48PM EDT | 30.00 | 2.25 | 1.75 | 2.15 | -0.15 | -6.25% | 6 | 2,116 | 80.59% |
| RILY250117C00032500 | 2024-06-17 11:01AM EDT | 32.50 | 2.01 | 1.40 | 2.30 | 0.00 | - | 7 | 123 | 85.40% |
| RILY250117C00035000 | 2024-06-26 10:27AM EDT | 35.00 | 1.46 | 1.05 | 1.75 | -0.04 | -2.67% | 4 | 274 | 82.13% |
| RILY250117C00037500 | 2024-06-25 3:18PM EDT | 37.50 | 1.35 | 1.00 | 1.35 | -0.10 | -6.90% | 6 | 464 | 82.28% |
| RILY250117C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 4 | 232 | 84.52% |
| RILY250117C00042500 | 2024-06-03 10:10AM EDT | 42.50 | 1.90 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 81.49% |
| RILY250117C00045000 | 2024-06-18 10:10AM EDT | 45.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 82 | 81.54% |
| RILY250117C00047500 | 2024-06-17 1:27PM EDT | 47.50 | 0.78 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 79.10% |
| RILY250117C00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 6 | 203 | 79.35% |
| RILY250117C00052500 | 2024-06-06 10:09AM EDT | 52.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 79.00% |
| RILY250117C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 82.72% |
| RILY250117C00060000 | 2024-06-25 12:10PM EDT | 60.00 | 0.35 | 0.25 | 0.55 | -0.15 | -30.00% | 10 | 249 | 88.67% |
| RILY250117C00065000 | 2024-06-06 10:01AM EDT | 65.00 | 0.30 | 0.15 | 0.85 | 0.00 | - | 1 | 51 | 97.27% |
| RILY250117C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 253 | 99.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-06-18 12:38PM EDT | 2.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 250 | 7,104 | 169.53% |
| RILY250117P00005000 | 2024-06-25 1:33PM EDT | 5.00 | 0.60 | 0.20 | 0.95 | +0.11 | +22.45% | 2 | 2,193 | 151.37% |
| RILY250117P00007500 | 2024-06-20 2:31PM EDT | 7.50 | 0.67 | 0.50 | 0.95 | 0.00 | - | 205 | 685 | 117.68% |
| RILY250117P00010000 | 2024-06-25 2:11PM EDT | 10.00 | 1.15 | 1.10 | 1.40 | -0.15 | -11.54% | 5 | 2,325 | 107.62% |
| RILY250117P00012500 | 2024-06-26 9:30AM EDT | 12.50 | 2.10 | 1.90 | 2.20 | -0.05 | -2.33% | 100 | 1,140 | 102.59% |
| RILY250117P00015000 | 2024-06-25 11:31AM EDT | 15.00 | 3.03 | 2.75 | 3.30 | +0.08 | +2.71% | 6 | 1,334 | 97.80% |
| RILY250117P00017500 | 2024-06-26 9:30AM EDT | 17.50 | 4.30 | 4.20 | 4.60 | +0.18 | +4.37% | 100 | 389 | 97.75% |
| RILY250117P00020000 | 2024-06-25 2:51PM EDT | 20.00 | 5.80 | 5.60 | 6.10 | +0.50 | +9.43% | 1 | 1,176 | 95.65% |
| RILY250117P00022500 | 2024-06-20 3:04PM EDT | 22.50 | 7.54 | 7.20 | 7.80 | 0.00 | - | 21 | 370 | 94.48% |
| RILY250117P00025000 | 2024-06-24 3:14PM EDT | 25.00 | 9.50 | 9.10 | 10.60 | +0.60 | +6.74% | 10 | 410 | 103.13% |
| RILY250117P00027500 | 2024-06-25 3:53PM EDT | 27.50 | 11.00 | 11.00 | 11.50 | +0.20 | +1.85% | 25 | 355 | 93.51% |
| RILY250117P00030000 | 2024-06-26 10:25AM EDT | 30.00 | 12.40 | 12.60 | 13.90 | -0.95 | -7.12% | 4 | 1,203 | 92.63% |
| RILY250117P00032500 | 2024-06-24 10:36AM EDT | 32.50 | 15.27 | 14.80 | 16.60 | 0.00 | - | 40 | 224 | 98.63% |
| RILY250117P00035000 | 2024-06-17 1:18PM EDT | 35.00 | 17.90 | 17.00 | 19.00 | 0.00 | - | 2 | 205 | 101.03% |
| RILY250117P00037500 | 2024-06-17 1:05PM EDT | 37.50 | 20.50 | 19.10 | 21.10 | 0.00 | - | 200 | 275 | 98.78% |
| RILY250117P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 21.41 | 21.00 | 23.80 | 0.00 | - | 16 | 49 | 99.61% |
| RILY250117P00042500 | 2024-06-17 3:27PM EDT | 42.50 | 25.00 | 23.30 | 25.80 | 0.00 | - | 7 | 9 | 96.48% |
| RILY250117P00052500 | 2024-06-04 10:01AM EDT | 52.50 | 31.18 | 32.80 | 35.20 | 0.00 | - | 10 | 14 | 96.68% |
| RILY250117P00060000 | 2023-10-02 12:37PM EDT | 60.00 | 26.23 | 25.30 | 29.00 | 0.00 | - | - | 2 | 0.00% |
| RILY250117P00065000 | 2024-04-29 1:31PM EDT | 65.00 | 35.00 | 38.50 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| RILY250117P00070000 | 2024-04-29 1:31PM EDT | 70.00 | 39.70 | 43.60 | 46.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.