B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-06 12:50PM EDT | 10.00 | 12.91 | 9.70 | 11.80 | 0.00 | - | 8 | 75 | 58.79% |
| RILY250117C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 11.71 | 8.00 | 9.90 | 0.00 | - | 50 | 35 | 71.39% |
| RILY250117C00015000 | 2024-05-22 12:43PM EDT | 15.00 | 17.00 | 6.20 | 8.10 | 0.00 | - | 11 | 76 | 68.99% |
| RILY250117C00017500 | 2024-05-30 1:14PM EDT | 17.50 | 9.79 | 5.00 | 6.80 | 0.00 | - | 4 | 131 | 72.36% |
| RILY250117C00020000 | 2024-06-14 3:01PM EDT | 20.00 | 5.00 | 3.90 | 5.70 | -1.04 | -17.22% | 10 | 282 | 73.07% |
| RILY250117C00022500 | 2024-06-11 1:37PM EDT | 22.50 | 4.60 | 3.90 | 4.90 | 0.00 | - | 3 | 86 | 81.45% |
| RILY250117C00025000 | 2024-06-14 3:45PM EDT | 25.00 | 3.39 | 3.00 | 4.30 | -0.62 | -15.46% | 77 | 355 | 81.23% |
| RILY250117C00027500 | 2024-06-14 2:27PM EDT | 27.50 | 3.00 | 1.70 | 3.60 | -0.40 | -11.76% | 1 | 583 | 74.90% |
| RILY250117C00030000 | 2024-06-14 3:05PM EDT | 30.00 | 2.36 | 2.20 | 3.20 | -1.04 | -30.59% | 26 | 2,099 | 83.74% |
| RILY250117C00032500 | 2024-06-14 2:10PM EDT | 32.50 | 2.10 | 0.85 | 2.95 | -0.80 | -27.59% | 12 | 133 | 77.10% |
| RILY250117C00035000 | 2024-06-14 11:36AM EDT | 35.00 | 1.88 | 0.60 | 2.50 | -0.88 | -31.88% | 23 | 293 | 76.61% |
| RILY250117C00037500 | 2024-06-13 2:14PM EDT | 37.50 | 1.80 | 0.25 | 1.75 | 0.00 | - | 5 | 470 | 70.46% |
| RILY250117C00040000 | 2024-06-13 2:07PM EDT | 40.00 | 1.75 | 0.10 | 2.05 | 0.00 | - | 5 | 244 | 76.71% |
| RILY250117C00042500 | 2024-06-03 10:10AM EDT | 42.50 | 1.90 | 0.00 | 1.95 | 0.00 | - | 1 | 8 | 78.52% |
| RILY250117C00045000 | 2024-06-03 3:11PM EDT | 45.00 | 1.52 | 0.00 | 1.75 | 0.00 | - | 110 | 82 | 79.83% |
| RILY250117C00047500 | 2024-06-04 3:50PM EDT | 47.50 | 1.40 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 83.30% |
| RILY250117C00050000 | 2024-06-13 3:59PM EDT | 50.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 7 | 197 | 81.79% |
| RILY250117C00052500 | 2024-06-06 10:09AM EDT | 52.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 88.92% |
| RILY250117C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 5 | 48 | 95.02% |
| RILY250117C00060000 | 2024-06-13 3:57PM EDT | 60.00 | 0.66 | 0.30 | 1.30 | 0.00 | - | 7 | 248 | 95.56% |
| RILY250117C00065000 | 2024-06-06 10:01AM EDT | 65.00 | 0.30 | 0.20 | 1.35 | 0.00 | - | 1 | 51 | 99.46% |
| RILY250117C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 253 | 97.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-06-14 3:38PM EDT | 2.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 15 | 6,899 | 163.28% |
| RILY250117P00005000 | 2024-06-03 9:30AM EDT | 5.00 | 0.32 | 0.20 | 1.25 | 0.00 | - | 100 | 2,200 | 163.09% |
| RILY250117P00007500 | 2024-06-06 10:28AM EDT | 7.50 | 0.53 | 0.35 | 1.15 | 0.00 | - | 2 | 519 | 120.41% |
| RILY250117P00010000 | 2024-06-13 11:34AM EDT | 10.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 1 | 2,304 | 101.56% |
| RILY250117P00012500 | 2024-06-14 3:28PM EDT | 12.50 | 1.95 | 1.85 | 2.00 | +0.15 | +8.33% | 35 | 1,223 | 102.20% |
| RILY250117P00015000 | 2024-06-14 12:54PM EDT | 15.00 | 2.71 | 2.75 | 3.00 | +0.21 | +8.40% | 1 | 1,357 | 98.34% |
| RILY250117P00017500 | 2024-06-14 1:56PM EDT | 17.50 | 3.83 | 3.10 | 4.40 | +0.23 | +6.39% | 12 | 323 | 90.09% |
| RILY250117P00020000 | 2024-06-14 3:45PM EDT | 20.00 | 5.50 | 4.80 | 5.60 | +0.75 | +15.79% | 26 | 1,114 | 89.99% |
| RILY250117P00022500 | 2024-06-14 11:44AM EDT | 22.50 | 7.10 | 6.20 | 7.50 | +0.61 | +9.40% | 21 | 273 | 90.33% |
| RILY250117P00025000 | 2024-06-13 1:02PM EDT | 25.00 | 8.25 | 8.30 | 9.50 | 0.00 | - | 2 | 436 | 94.73% |
| RILY250117P00027500 | 2024-06-14 2:10PM EDT | 27.50 | 10.60 | 10.40 | 12.10 | +0.50 | +4.95% | 5 | 220 | 101.98% |
| RILY250117P00030000 | 2024-06-14 3:37PM EDT | 30.00 | 12.68 | 11.90 | 14.30 | +1.38 | +12.21% | 2 | 1,222 | 99.88% |
| RILY250117P00032500 | 2024-06-14 12:52PM EDT | 32.50 | 14.70 | 14.40 | 16.40 | +0.90 | +6.52% | 21 | 158 | 103.81% |
| RILY250117P00035000 | 2024-06-14 12:49PM EDT | 35.00 | 16.85 | 16.10 | 18.60 | +0.78 | +4.85% | 15 | 206 | 101.12% |
| RILY250117P00037500 | 2024-05-16 12:38PM EDT | 37.50 | 15.80 | 18.30 | 20.70 | 0.00 | - | 1 | 275 | 100.78% |
| RILY250117P00040000 | 2024-05-21 3:52PM EDT | 40.00 | 16.68 | 20.50 | 23.10 | 0.00 | - | 2 | 33 | 102.32% |
| RILY250117P00042500 | 2024-04-29 9:30AM EDT | 42.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| RILY250117P00052500 | 2024-06-04 10:01AM EDT | 52.50 | 31.18 | 32.00 | 34.90 | 0.00 | - | 10 | 14 | 105.32% |
| 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.