B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 28.20 | 16.40 | 19.90 | 0.00 | - | 80 | 0 | 81.64% |
| RILY260116C00005000 | 2024-05-22 3:55PM EDT | 5.00 | 26.00 | 13.60 | 17.60 | 0.00 | - | 45 | 9 | 151.56% |
| RILY260116C00007500 | 2024-04-25 2:57PM EDT | 7.50 | 25.50 | 21.10 | 25.50 | 0.00 | - | 100 | 1 | 0.00% |
| RILY260116C00010000 | 2024-06-13 9:46AM EDT | 10.00 | 13.40 | 10.60 | 12.90 | 0.00 | - | 5 | 16 | 64.75% |
| RILY260116C00012500 | 2024-06-14 10:12AM EDT | 12.50 | 9.90 | 8.40 | 11.40 | -1.77 | -15.17% | 15 | 89 | 60.30% |
| RILY260116C00015000 | 2024-06-12 11:05AM EDT | 15.00 | 10.28 | 6.70 | 10.20 | 0.00 | - | 10 | 451 | 59.67% |
| RILY260116C00017500 | 2024-06-10 10:01AM EDT | 17.50 | 9.20 | 5.70 | 9.00 | 0.00 | - | 50 | 457 | 60.71% |
| RILY260116C00020000 | 2024-06-14 3:34PM EDT | 20.00 | 7.20 | 6.80 | 8.40 | -1.70 | -19.10% | 2 | 841 | 74.07% |
| RILY260116C00022500 | 2024-06-04 3:38PM EDT | 22.50 | 7.20 | 4.30 | 7.90 | 0.00 | - | 32 | 172 | 66.61% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 25.00 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 139.26% |
| RILY260116C00027500 | 2024-05-24 9:34AM EDT | 27.50 | 10.96 | 3.20 | 6.80 | 0.00 | - | 1 | 163 | 68.51% |
| RILY260116C00030000 | 2024-06-10 10:48AM EDT | 30.00 | 6.52 | 2.80 | 6.20 | 0.00 | - | 1 | 175 | 68.66% |
| RILY260116C00032500 | 2024-04-24 1:31PM EDT | 32.50 | 7.80 | 7.10 | 12.00 | 0.00 | - | 8 | 9 | 123.78% |
| RILY260116C00035000 | 2024-06-07 9:36AM EDT | 35.00 | 4.50 | 2.15 | 5.70 | 0.00 | - | 1 | 25 | 71.31% |
| RILY260116C00037500 | 2024-04-25 1:58PM EDT | 37.50 | 6.90 | 6.10 | 10.80 | 0.00 | - | 3 | 105 | 119.21% |
| RILY260116C00040000 | 2024-06-11 10:39AM EDT | 40.00 | 4.40 | 1.45 | 5.00 | 0.00 | - | 1 | 46 | 70.95% |
| RILY260116C00042500 | 2024-06-03 10:21AM EDT | 42.50 | 4.13 | 1.20 | 4.80 | 0.00 | - | 1 | 1 | 71.48% |
| RILY260116C00045000 | 2024-05-17 1:29PM EDT | 45.00 | 5.00 | 2.50 | 4.60 | 0.00 | - | 1 | 60 | 79.66% |
| RILY260116C00047500 | 2024-05-31 3:26PM EDT | 47.50 | 3.75 | 0.80 | 4.70 | 0.00 | - | 46 | 46 | 73.83% |
| RILY260116C00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.90 | 1.80 | 5.20 | 0.00 | - | 2 | 8 | 83.83% |
| RILY260116C00052500 | 2024-05-14 3:33PM EDT | 52.50 | 7.10 | 1.00 | 4.80 | 0.00 | - | 3 | 4 | 79.71% |
| RILY260116C00055000 | 2024-06-14 12:19PM EDT | 55.00 | 2.50 | 0.60 | 3.90 | 0.00 | - | 1 | 3 | 74.51% |
| RILY260116C00060000 | 2024-04-24 11:26AM EDT | 60.00 | 3.00 | 2.50 | 7.00 | 0.00 | - | 2 | 14 | 103.98% |
| RILY260116C00070000 | 2024-04-30 3:22PM EDT | 70.00 | 4.00 | 0.75 | 4.00 | 0.00 | - | 6 | 29 | 85.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116P00002500 | 2024-06-14 2:37PM EDT | 2.50 | 0.45 | 0.35 | 0.45 | +0.09 | +25.00% | 12 | 3,600 | 126.56% |
| RILY260116P00005000 | 2024-06-05 1:38PM EDT | 5.00 | 1.10 | 0.75 | 1.50 | 0.00 | - | 1 | 662 | 116.50% |
| RILY260116P00007500 | 2024-06-03 2:48PM EDT | 7.50 | 1.65 | 1.00 | 2.10 | 0.00 | - | 1 | 410 | 96.68% |
| RILY260116P00010000 | 2024-06-14 3:26PM EDT | 10.00 | 3.00 | 2.00 | 3.20 | +0.15 | +5.26% | 19 | 465 | 94.63% |
| RILY260116P00012500 | 2024-06-14 2:17PM EDT | 12.50 | 4.05 | 3.00 | 4.30 | +0.55 | +15.71% | 11 | 154 | 90.01% |
| RILY260116P00015000 | 2024-06-11 9:50AM EDT | 15.00 | 5.40 | 4.90 | 6.00 | 0.00 | - | 1 | 309 | 94.78% |
| RILY260116P00017500 | 2024-06-10 9:44AM EDT | 17.50 | 7.10 | 6.20 | 7.50 | 0.00 | - | 1 | 57 | 91.80% |
| RILY260116P00020000 | 2024-06-12 3:46PM EDT | 20.00 | 9.00 | 7.80 | 9.50 | +1.00 | +12.50% | 1 | 58 | 92.68% |
| RILY260116P00022500 | 2024-06-05 3:35PM EDT | 22.50 | 11.00 | 9.40 | 12.60 | 0.00 | - | 2 | 52 | 98.54% |
| RILY260116P00025000 | 2024-06-10 9:42AM EDT | 25.00 | 11.70 | 11.10 | 14.40 | 0.00 | - | 1 | 33 | 96.70% |
| RILY260116P00027500 | 2024-06-06 11:30AM EDT | 27.50 | 13.10 | 13.20 | 16.30 | 0.00 | - | 1 | 56 | 96.95% |
| RILY260116P00030000 | 2024-06-06 3:45PM EDT | 30.00 | 15.20 | 15.10 | 18.50 | 0.00 | - | 4 | 58 | 97.17% |
| RILY260116P00032500 | 2024-05-22 10:55AM EDT | 32.50 | 14.10 | 17.10 | 20.50 | 0.00 | - | 2 | 33 | 96.44% |
| RILY260116P00035000 | 2024-05-30 12:06PM EDT | 35.00 | 18.30 | 19.10 | 22.30 | 0.00 | - | 1 | 43 | 94.38% |
| RILY260116P00037500 | 2024-05-29 2:40PM EDT | 37.50 | 19.70 | 20.80 | 24.30 | 0.00 | - | 10 | 11 | 91.53% |
| RILY260116P00040000 | 2024-06-03 1:31PM EDT | 40.00 | 23.62 | 22.70 | 26.40 | 0.00 | - | 4 | 9 | 89.87% |
| RILY260116P00042500 | 2024-06-04 12:38PM EDT | 42.50 | 24.80 | 24.80 | 28.50 | 0.00 | - | 5 | 12 | 88.88% |
| RILY260116P00045000 | 2024-05-31 3:56PM EDT | 45.00 | 27.00 | 27.20 | 30.50 | 0.00 | - | 1 | 14 | 88.61% |
| RILY260116P00047500 | 2024-05-21 3:51PM EDT | 47.50 | 24.80 | 29.20 | 32.90 | 0.00 | - | - | 2 | 88.12% |
| RILY260116P00055000 | 2023-11-02 10:15AM EDT | 55.00 | 24.45 | 35.50 | 40.50 | 0.00 | - | - | 1 | 89.00% |
© 2024 Yahoo. All rights reserved.