UK markets close in 21 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.35-0.25 (-1.25%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY260116C000025002024-05-22 3:55PM EDT2.5028.2016.3020.000.00-800200.20%
RILY260116C000050002024-06-25 3:42PM EDT5.0014.4014.1016.300.00-1930103.32%
RILY260116C000075002024-06-25 12:03PM EDT7.5012.2510.2013.500.00-71097.41%
RILY260116C000100002024-06-25 3:14PM EDT10.0010.308.6011.700.00-73554.20%
RILY260116C000125002024-06-20 11:48AM EDT12.508.757.1010.400.00-1019959.13%
RILY260116C000150002024-06-21 3:51PM EDT15.008.908.009.100.00-245174.54%
RILY260116C000175002024-06-10 10:01AM EDT17.509.205.108.300.00-5045764.01%
RILY260116C000200002024-06-25 1:28PM EDT20.007.205.607.300.00-1090671.26%
RILY260116C000225002024-06-17 12:18PM EDT22.505.405.407.400.00-1218478.64%
RILY260116C000250002024-04-25 3:15PM EDT25.0011.109.5014.500.00-156154.00%
RILY260116C000275002024-06-20 10:19AM EDT27.504.302.756.300.00-116170.95%
RILY260116C000300002024-06-18 2:00PM EDT30.004.552.155.700.00-117569.57%
RILY260116C000325002024-04-24 1:31PM EDT32.507.807.1012.000.00-89134.77%
RILY260116C000350002024-06-07 9:36AM EDT35.004.501.754.500.00-12569.14%
RILY260116C000375002024-04-25 1:58PM EDT37.506.906.1010.800.00-3105128.91%
RILY260116C000400002024-06-11 10:39AM EDT40.004.401.054.900.00-14673.90%
RILY260116C000425002024-06-03 10:21AM EDT42.504.131.054.500.00-1174.46%
RILY260116C000450002024-06-17 12:36PM EDT45.002.700.604.200.00-265872.73%
RILY260116C000475002024-05-31 3:26PM EDT47.503.750.704.000.00-464674.49%
RILY260116C000500002024-05-03 3:20PM EDT50.005.901.805.200.00-2889.55%
RILY260116C000525002024-05-14 3:33PM EDT52.507.101.004.800.00-3485.01%
RILY260116C000550002024-06-14 12:19PM EDT55.002.500.053.800.00-1375.34%
RILY260116C000600002024-06-18 11:15AM EDT60.003.800.103.500.00-21477.12%
RILY260116C000650002024-06-20 2:38PM EDT65.001.730.003.400.00--178.86%
RILY260116C000700002024-04-30 3:22PM EDT70.004.000.754.000.00-62990.31%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RILY260116P000025002024-06-25 3:47PM EDT2.500.500.300.500.00-113,624125.78%
RILY260116P000050002024-06-21 10:44AM EDT5.001.000.751.450.00-5858114.16%
RILY260116P000075002024-06-25 3:02PM EDT7.502.001.103.600.00-1471116.41%
RILY260116P000100002024-06-24 9:39AM EDT10.002.702.153.300.00-153494.97%
RILY260116P000125002024-06-25 2:59PM EDT12.504.103.504.600.00-217493.99%
RILY260116P000150002024-06-25 2:59PM EDT15.005.654.906.100.00-339392.72%
RILY260116P000175002024-06-25 2:58PM EDT17.507.386.507.800.00-16992.55%
RILY260116P000200002024-06-21 10:22AM EDT20.008.428.009.900.00-138092.90%
RILY260116P000225002024-06-21 9:38AM EDT22.5010.0510.1012.800.00-861100.29%
RILY260116P000250002024-06-17 3:39PM EDT25.0012.5011.6014.900.00-13498.46%
RILY260116P000275002024-06-18 2:41PM EDT27.5015.1013.5016.800.00-35397.22%
RILY260116P000300002024-06-18 1:13PM EDT30.0015.9615.2018.500.00-106893.38%
RILY260116P000325002024-05-22 10:55AM EDT32.5014.1016.9020.300.00-23389.75%
RILY260116P000350002024-05-30 12:06PM EDT35.0020.3319.4022.90+2.03+11.09%44394.04%
RILY260116P000375002024-05-29 2:40PM EDT37.5019.7021.5024.900.00-101192.77%
RILY260116P000400002024-06-18 12:46PM EDT40.0023.3022.8026.900.00-1987.04%
RILY260116P000425002024-06-04 12:38PM EDT42.5024.8025.3028.900.00-51287.26%
RILY260116P000450002024-05-31 3:56PM EDT45.0027.0027.8031.200.00-11488.79%
RILY260116P000475002024-05-21 3:51PM EDT47.5024.8028.8032.800.00--278.08%
RILY260116P000550002023-11-02 10:15AM EDT55.0024.4535.5040.500.00--180.74%