B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628C00016000 | 2024-06-17 12:29PM EDT | 16.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | - | 0 | 201.17% |
| RILY240628C00018000 | 2024-06-24 9:56AM EDT | 18.00 | 2.27 | 1.35 | 1.55 | 0.00 | - | 1 | 5 | 75.78% |
| RILY240628C00018500 | 2024-06-18 12:36PM EDT | 18.50 | 1.52 | 0.95 | 1.25 | 0.00 | - | - | 3 | 83.98% |
| RILY240628C00019000 | 2024-06-25 1:48PM EDT | 19.00 | 0.70 | 0.25 | 0.80 | 0.00 | - | 10 | 59 | 87.50% |
| RILY240628C00019500 | 2024-06-25 2:07PM EDT | 19.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 18 | 73 | 70.31% |
| RILY240628C00020000 | 2024-06-26 10:45AM EDT | 20.00 | 0.27 | 0.20 | 0.25 | -0.13 | -32.50% | 15 | 330 | 67.58% |
| RILY240628C00020500 | 2024-06-26 9:56AM EDT | 20.50 | 0.22 | 0.10 | 0.15 | -0.03 | -12.00% | 1 | 1,714 | 69.92% |
| RILY240628C00021000 | 2024-06-26 10:52AM EDT | 21.00 | 0.08 | 0.05 | 0.15 | -0.05 | -50.00% | 166 | 1,746 | 81.25% |
| RILY240628C00021500 | 2024-06-26 9:55AM EDT | 21.50 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 1 | 181 | 80.47% |
| RILY240628C00022000 | 2024-06-26 10:26AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 381 | 81.25% |
| RILY240628C00022500 | 2024-06-25 1:44PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 92.19% |
| RILY240628C00023000 | 2024-06-25 1:11PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 787 | 117.19% |
| RILY240628C00023500 | 2024-06-24 11:21AM EDT | 23.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 201 | 238 | 173.44% |
| RILY240628C00024000 | 2024-06-25 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 139.84% |
| RILY240628C00024500 | 2024-06-25 2:37PM EDT | 24.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 132.81% |
| RILY240628C00025000 | 2024-06-24 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 142.19% |
| RILY240628C00025500 | 2024-06-14 11:41AM EDT | 25.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 151.56% |
| RILY240628C00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 353 | 159.38% |
| RILY240628C00026500 | 2024-06-20 2:34PM EDT | 26.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 168.75% |
| RILY240628C00027000 | 2024-06-26 10:16AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 109 | 176.56% |
| RILY240628C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 24 | 299.22% |
| RILY240628C00028500 | 2024-06-17 10:46AM EDT | 28.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 344.14% |
| RILY240628C00029000 | 2024-06-12 11:50AM EDT | 29.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 233 | 207.81% |
| RILY240628C00030000 | 2024-06-21 10:42AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 221.88% |
| RILY240628C00030500 | 2024-06-17 12:08PM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 383.59% |
| RILY240628C00031000 | 2024-06-17 9:32AM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 392.97% |
| RILY240628C00031500 | 2024-06-17 10:37AM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 402.34% |
| RILY240628C00032000 | 2024-06-10 10:35AM EDT | 32.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 248.44% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 256.25% |
| RILY240628C00033000 | 2024-06-10 11:34AM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 289.06% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 463.67% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 273.44% |
| RILY240628C00035000 | 2024-06-10 2:30PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 284.38% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 290.63% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 475.00% |
| RILY240628C00037000 | 2024-06-12 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 306.25% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 348.44% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 337.50% |
| RILY240628C00045000 | 2024-06-14 1:56PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 300 | 301 | 381.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628P00015000 | 2024-06-21 11:54AM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 215.63% |
| RILY240628P00015500 | 2024-06-21 1:13PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 53 | 131.25% |
| RILY240628P00016000 | 2024-06-26 9:50AM EDT | 16.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 20 | 88 | 164.06% |
| RILY240628P00016500 | 2024-06-25 11:16AM EDT | 16.50 | 0.03 | 0.05 | 0.10 | 0.00 | - | 30 | 68 | 125.78% |
| RILY240628P00017000 | 2024-06-25 12:05PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 1 | 422 | 107.42% |
| RILY240628P00017500 | 2024-06-25 1:03PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 108 | 236 | 96.88% |
| RILY240628P00018000 | 2024-06-26 10:28AM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.04 | -28.57% | 45 | 291 | 88.67% |
| RILY240628P00018500 | 2024-06-26 10:37AM EDT | 18.50 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 3 | 503 | 80.47% |
| RILY240628P00019000 | 2024-06-26 9:35AM EDT | 19.00 | 0.38 | 0.30 | 0.45 | -0.02 | -5.00% | 6 | 1,245 | 76.95% |
| RILY240628P00019500 | 2024-06-26 10:17AM EDT | 19.50 | 0.46 | 0.55 | 0.60 | -0.09 | -16.36% | 34 | 373 | 71.09% |
| RILY240628P00020000 | 2024-06-26 10:41AM EDT | 20.00 | 0.85 | 0.85 | 1.00 | +0.05 | +6.25% | 39 | 717 | 76.17% |
| RILY240628P00020500 | 2024-06-25 3:36PM EDT | 20.50 | 1.45 | 1.20 | 1.45 | 0.00 | - | 47 | 259 | 80.86% |
| RILY240628P00021000 | 2024-06-25 3:38PM EDT | 21.00 | 1.90 | 1.60 | 1.85 | 0.00 | - | 37 | 264 | 75.78% |
| RILY240628P00021500 | 2024-06-26 10:33AM EDT | 21.50 | 2.07 | 2.00 | 2.50 | -0.30 | -12.66% | 12 | 296 | 98.05% |
| RILY240628P00022000 | 2024-06-26 9:41AM EDT | 22.00 | 2.62 | 2.55 | 3.00 | 0.00 | - | 16 | 94 | 119.53% |
| RILY240628P00022500 | 2024-06-26 10:34AM EDT | 22.50 | 3.07 | 2.90 | 3.40 | -0.03 | -0.97% | 1 | 163 | 71.88% |
| RILY240628P00023000 | 2024-06-25 3:44PM EDT | 23.00 | 3.70 | 3.40 | 4.50 | 0.00 | - | 4 | 43 | 191.02% |
| RILY240628P00023500 | 2024-06-14 10:41AM EDT | 23.50 | 2.85 | 4.00 | 4.40 | 0.00 | - | - | 3 | 131.25% |
| RILY240628P00024000 | 2024-06-24 3:34PM EDT | 24.00 | 3.50 | 4.50 | 4.90 | 0.00 | - | 4 | 84 | 142.19% |
| RILY240628P00024500 | 2024-06-21 3:46PM EDT | 24.50 | 4.00 | 5.10 | 5.50 | 0.00 | - | 25 | 27 | 192.58% |
| RILY240628P00025000 | 2024-06-24 3:22PM EDT | 25.00 | 4.51 | 5.50 | 5.90 | 0.00 | - | 2 | 258 | 163.28% |
| RILY240628P00026000 | 2024-06-20 11:57AM EDT | 26.00 | 6.76 | 6.50 | 7.00 | 0.00 | - | 2 | 76 | 207.81% |
| RILY240628P00026500 | 2024-06-20 3:55PM EDT | 26.50 | 5.55 | 7.00 | 8.10 | 0.00 | - | 1 | 14 | 307.03% |
| RILY240628P00027000 | 2024-06-24 10:14AM EDT | 27.00 | 7.62 | 7.50 | 7.90 | 0.00 | - | 1 | 89 | 200.78% |
| RILY240628P00027500 | 2024-06-25 10:28AM EDT | 27.50 | 7.85 | 8.00 | 8.40 | 0.00 | - | 11 | 145 | 209.38% |
| RILY240628P00028000 | 2024-06-25 3:06PM EDT | 28.00 | 8.73 | 8.50 | 8.90 | 0.00 | - | 11 | 104 | 217.97% |
| RILY240628P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.30 | 8.90 | 9.60 | 0.00 | - | 6 | 15 | 254.69% |
| RILY240628P00029000 | 2024-06-25 3:06PM EDT | 29.00 | 9.72 | 9.50 | 10.00 | 0.00 | - | 1 | 25 | 264.06% |
| RILY240628P00029500 | 2024-06-20 2:37PM EDT | 29.50 | 9.43 | 10.00 | 10.50 | 0.00 | - | 3 | 16 | 271.88% |
| RILY240628P00030000 | 2024-06-26 9:55AM EDT | 30.00 | 10.38 | 10.50 | 10.90 | +0.33 | +3.28% | 25 | 129 | 250.00% |
| RILY240628P00030500 | 2024-06-12 9:52AM EDT | 30.50 | 7.44 | 11.10 | 12.80 | 0.00 | - | 6 | 10 | 482.03% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 460.94% |
| RILY240628P00032000 | 2024-06-20 9:45AM EDT | 32.00 | 13.30 | 12.50 | 14.10 | 0.00 | - | 8 | 10 | 480.08% |
| RILY240628P00032500 | 2024-06-07 12:56PM EDT | 32.50 | 10.85 | 12.80 | 14.70 | 0.00 | - | 10 | 5 | 478.13% |
| RILY240628P00033000 | 2024-06-14 3:21PM EDT | 33.00 | 12.74 | 13.40 | 14.60 | 0.00 | - | 13 | 24 | 422.27% |
| RILY240628P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 11.60 | 14.40 | 16.30 | 0.00 | - | 36 | 15 | 527.34% |
| RILY240628P00034500 | 2024-06-14 3:14PM EDT | 34.50 | 14.29 | 15.00 | 16.10 | 0.00 | - | 13 | 23 | 460.94% |
| RILY240628P00035000 | 2024-06-26 9:55AM EDT | 35.00 | 15.42 | 15.50 | 15.90 | +0.12 | +0.78% | 15 | 62 | 318.75% |
| RILY240628P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 15.54 | 17.40 | 18.80 | 0.00 | - | 3 | 3 | 513.28% |
| RILY240628P00038000 | 2024-06-24 10:12AM EDT | 38.00 | 18.35 | 18.50 | 20.30 | 0.00 | - | 10 | 11 | 602.73% |
| RILY240628P00040000 | 2024-06-26 10:48AM EDT | 40.00 | 20.72 | 20.40 | 21.00 | +2.12 | +11.43% | 14 | 15 | 375.00% |
© 2024 Yahoo. All rights reserved.