B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712C00018500 | 2024-06-17 3:48PM EDT | 18.50 | 1.95 | 1.75 | 2.15 | 0.00 | - | - | 1 | 81.05% |
| RILY240712C00019000 | 2024-06-20 1:50PM EDT | 19.00 | 1.90 | 1.40 | 2.65 | 0.00 | - | - | 8 | 103.03% |
| RILY240712C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 0.90 | 0.30 | 2.10 | 0.00 | - | 25 | 8 | 81.64% |
| RILY240712C00021500 | 2024-06-18 10:43AM EDT | 21.50 | 0.75 | 0.50 | 1.70 | 0.00 | - | 40 | 41 | 107.81% |
| RILY240712C00022000 | 2024-06-25 1:26PM EDT | 22.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 11 | 33 | 73.63% |
| RILY240712C00022500 | 2024-06-24 3:20PM EDT | 22.50 | 0.70 | 0.30 | 1.50 | 0.00 | - | 1 | 6 | 112.40% |
| RILY240712C00023000 | 2024-06-25 3:53PM EDT | 23.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 75.78% |
| RILY240712C00023500 | 2024-06-21 10:50AM EDT | 23.50 | 0.75 | 0.20 | 1.40 | 0.00 | - | 1 | 16 | 120.70% |
| RILY240712C00024000 | 2024-06-24 11:20AM EDT | 24.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 123 | 222 | 80.47% |
| RILY240712C00024500 | 2024-06-24 11:55AM EDT | 24.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 3 | 4 | 80.08% |
| RILY240712C00025000 | 2024-06-21 12:54PM EDT | 25.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 35 | 81.84% |
| RILY240712C00026500 | 2024-06-24 12:21PM EDT | 26.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 87.50% |
| RILY240712C00027500 | 2024-06-20 2:48PM EDT | 27.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 90.23% |
| RILY240712C00028000 | 2024-06-21 10:16AM EDT | 28.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 155.47% |
| RILY240712C00028500 | 2024-06-21 10:18AM EDT | 28.50 | 0.17 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 160.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712P00014000 | 2024-06-25 11:45AM EDT | 14.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 107.42% |
| RILY240712P00015000 | 2024-06-25 3:04PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 19 | 92 | 101.37% |
| RILY240712P00016500 | 2024-06-21 10:46AM EDT | 16.50 | 0.45 | 0.30 | 1.50 | 0.00 | - | 3 | 3 | 135.64% |
| RILY240712P00017500 | 2024-06-25 12:41PM EDT | 17.50 | 0.60 | 0.50 | 1.75 | 0.00 | - | 6 | 142 | 125.88% |
| RILY240712P00018500 | 2024-06-25 1:33PM EDT | 18.50 | 0.95 | 0.80 | 2.05 | 0.00 | - | 10 | 27 | 117.77% |
| RILY240712P00019000 | 2024-06-25 11:14AM EDT | 19.00 | 1.07 | 1.00 | 1.30 | 0.00 | - | 10 | 3 | 86.13% |
| RILY240712P00020000 | 2024-06-25 1:04PM EDT | 20.00 | 1.77 | 1.00 | 1.70 | 0.00 | - | 20 | 41 | 66.89% |
| RILY240712P00021500 | 2024-06-25 2:33PM EDT | 21.50 | 2.72 | 1.70 | 3.80 | 0.00 | - | 2 | 17 | 92.19% |
| RILY240712P00022000 | 2024-06-25 3:56PM EDT | 22.00 | 3.05 | 1.90 | 4.20 | 0.00 | - | 2 | 135 | 87.70% |
| RILY240712P00022500 | 2024-06-24 10:05AM EDT | 22.50 | 3.12 | 2.70 | 4.40 | 0.00 | - | 4 | 3 | 95.51% |
| RILY240712P00023000 | 2024-06-07 10:13AM EDT | 23.00 | 2.30 | 3.60 | 4.10 | 0.00 | - | 6 | 6 | 88.09% |
| RILY240712P00023500 | 2024-05-30 3:11PM EDT | 23.50 | 2.30 | 3.50 | 5.40 | 0.00 | - | 10 | 10 | 102.64% |
| RILY240712P00024000 | 2024-06-14 2:19PM EDT | 24.00 | 4.50 | 3.60 | 5.90 | 0.00 | - | 1 | 3 | 92.58% |
| RILY240712P00024500 | 2024-06-21 9:59AM EDT | 24.50 | 4.50 | 4.40 | 6.00 | 0.00 | - | 1 | 12 | 93.55% |
| RILY240712P00025000 | 2024-06-25 1:27PM EDT | 25.00 | 5.90 | 5.00 | 6.80 | 0.00 | - | 4 | 14 | 117.38% |
| RILY240712P00025500 | 2024-06-18 2:53PM EDT | 25.50 | 6.70 | 5.00 | 7.20 | 0.00 | - | 2 | 2 | 93.16% |
| RILY240712P00026000 | 2024-06-21 10:47AM EDT | 26.00 | 5.96 | 5.40 | 7.70 | 0.00 | - | 1 | 22 | 91.21% |
| RILY240712P00027000 | 2024-06-20 10:33AM EDT | 27.00 | 8.49 | 6.50 | 8.60 | 0.00 | - | 4 | 20 | 99.90% |
| RILY240712P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.40 | 7.90 | 10.30 | 0.00 | - | 6 | 23 | 119.92% |
| RILY240712P00029000 | 2024-06-20 11:50AM EDT | 29.00 | 9.99 | 8.30 | 10.70 | 0.00 | - | 175 | 178 | 106.64% |
| RILY240712P00029500 | 2024-06-18 10:18AM EDT | 29.50 | 10.85 | 8.80 | 11.30 | 0.00 | - | 3 | 6 | 119.92% |
| RILY240712P00030000 | 2024-06-24 10:37AM EDT | 30.00 | 10.35 | 9.40 | 11.80 | 0.00 | - | 5 | 10 | 131.45% |
| RILY240712P00030500 | 2024-06-13 10:25AM EDT | 30.50 | 8.27 | 10.50 | 12.30 | 0.00 | - | 1 | 51 | 170.70% |
| RILY240712P00031000 | 2024-05-31 10:16AM EDT | 31.00 | 7.83 | 10.50 | 13.40 | 0.00 | - | 1 | 1 | 179.69% |
| RILY240712P00033000 | 2024-06-21 9:34AM EDT | 33.00 | 12.57 | 12.50 | 14.90 | 0.00 | - | 1 | 1 | 166.99% |
© 2024 Yahoo. All rights reserved.