B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 29.30 | 16.80 | 19.10 | 0.00 | - | 60 | 0 | 364.45% |
| RILY241018C00005000 | 2024-02-21 4:52PM EDT | 5.00 | 9.95 | 13.00 | 16.30 | 0.00 | - | - | 0 | 119.53% |
| RILY241018C00007500 | 2024-04-03 9:30AM EDT | 7.50 | 15.50 | 24.20 | 28.90 | 0.00 | - | 9 | 0 | 0.00% |
| RILY241018C00010000 | 2024-05-30 2:07PM EDT | 10.00 | 15.01 | 8.50 | 10.90 | 0.00 | - | 4 | 7 | 70.51% |
| RILY241018C00012500 | 2024-05-22 3:55PM EDT | 12.50 | 19.30 | 7.30 | 9.60 | 0.00 | - | 75 | 15 | 112.70% |
| RILY241018C00015000 | 2024-06-24 11:24AM EDT | 15.00 | 6.50 | 4.70 | 6.20 | 0.00 | - | 1 | 247 | 65.43% |
| RILY241018C00017500 | 2024-06-20 10:05AM EDT | 17.50 | 4.30 | 3.30 | 4.70 | 0.00 | - | 1 | 22 | 68.56% |
| RILY241018C00020000 | 2024-06-25 3:23PM EDT | 20.00 | 3.28 | 3.10 | 3.70 | 0.00 | - | 4 | 253 | 81.84% |
| RILY241018C00022500 | 2024-06-25 2:36PM EDT | 22.50 | 2.50 | 2.35 | 3.20 | 0.00 | - | 3 | 168 | 87.16% |
| RILY241018C00025000 | 2024-06-25 12:53PM EDT | 25.00 | 1.95 | 1.75 | 2.25 | 0.00 | - | 30 | 513 | 84.38% |
| RILY241018C00027500 | 2024-06-25 3:34PM EDT | 27.50 | 1.40 | 0.85 | 1.70 | 0.00 | - | 12 | 356 | 78.32% |
| RILY241018C00030000 | 2024-06-25 3:50PM EDT | 30.00 | 1.20 | 1.05 | 1.60 | 0.00 | - | 18 | 2,631 | 89.60% |
| RILY241018C00032500 | 2024-06-25 12:27PM EDT | 32.50 | 0.90 | 0.75 | 1.15 | 0.00 | - | 3 | 204 | 87.30% |
| RILY241018C00035000 | 2024-06-25 3:36PM EDT | 35.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 9 | 883 | 87.11% |
| RILY241018C00037500 | 2024-06-20 10:26AM EDT | 37.50 | 0.66 | 0.00 | 0.80 | 0.00 | - | 5 | 1,052 | 80.18% |
| RILY241018C00040000 | 2024-06-25 12:04PM EDT | 40.00 | 0.40 | 0.40 | 0.70 | 0.00 | - | 25 | 543 | 92.48% |
| RILY241018C00042500 | 2024-05-28 1:41PM EDT | 42.50 | 2.60 | 0.00 | 0.80 | 0.00 | - | 5 | 37 | 90.63% |
| RILY241018C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 169 | 104.64% |
| RILY241018C00047500 | 2024-06-20 2:33PM EDT | 47.50 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 40 | 111.28% |
| RILY241018C00050000 | 2024-06-25 12:04PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 311 | 50.00% |
| RILY241018C00052500 | 2024-06-05 2:43PM EDT | 52.50 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 155 | 130.42% |
| RILY241018C00055000 | 2024-06-13 9:30AM EDT | 55.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 3 | 104 | 134.28% |
| RILY241018C00057500 | 2024-05-16 1:01PM EDT | 57.50 | 1.00 | 0.00 | 1.20 | 0.00 | - | 13 | 15 | 124.51% |
| RILY241018C00060000 | 2024-06-20 2:38PM EDT | 60.00 | 0.61 | 0.00 | 1.25 | 0.00 | - | 1 | 460 | 129.00% |
| RILY241018C00062500 | 2024-04-29 12:33PM EDT | 62.50 | 3.50 | 0.00 | 1.20 | 0.00 | - | 24 | 25 | 130.96% |
| RILY241018C00065000 | 2024-06-07 2:19PM EDT | 65.00 | 0.30 | 0.05 | 1.65 | 0.00 | - | 2 | 59 | 144.87% |
| RILY241018C00070000 | 2024-05-28 2:52PM EDT | 70.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 212 | 114.06% |
| RILY241018C00075000 | 2024-05-17 9:57AM EDT | 75.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 128 | 139.45% |
| RILY241018C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 15 | 23 | 141.21% |
| RILY241018C00085000 | 2024-06-25 3:10PM EDT | 85.00 | 0.11 | 0.10 | 0.00 | 0.00 | - | 1 | 2,360 | 105.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018P00002500 | 2024-06-21 2:07PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 4,796 | 50.00% |
| RILY241018P00005000 | 2024-06-25 2:25PM EDT | 5.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 1 | 3,384 | 162.89% |
| RILY241018P00007500 | 2024-06-25 11:27AM EDT | 7.50 | 0.35 | 0.35 | 0.60 | 0.00 | - | 10 | 1,134 | 139.26% |
| RILY241018P00010000 | 2024-06-25 3:44PM EDT | 10.00 | 0.75 | 0.45 | 0.95 | 0.00 | - | 12 | 1,364 | 116.70% |
| RILY241018P00012500 | 2024-06-24 11:45AM EDT | 12.50 | 1.20 | 1.05 | 1.80 | 0.00 | - | 5 | 1,460 | 115.63% |
| RILY241018P00015000 | 2024-06-25 3:20PM EDT | 15.00 | 2.18 | 2.00 | 2.10 | 0.00 | - | 9 | 1,680 | 103.47% |
| RILY241018P00017500 | 2024-06-25 3:35PM EDT | 17.50 | 3.19 | 2.35 | 3.10 | 0.00 | - | 19 | 2,410 | 89.65% |
| RILY241018P00020000 | 2024-06-25 12:02PM EDT | 20.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 2 | 2,724 | 96.97% |
| RILY241018P00022500 | 2024-06-25 3:03PM EDT | 22.50 | 6.20 | 5.80 | 6.40 | 0.00 | - | 12 | 1,890 | 96.88% |
| RILY241018P00025000 | 2024-06-25 3:39PM EDT | 25.00 | 8.10 | 7.00 | 8.20 | 0.00 | - | 13 | 1,592 | 89.11% |
| RILY241018P00027500 | 2024-06-25 2:33PM EDT | 27.50 | 10.20 | 9.70 | 10.20 | 0.00 | - | 55 | 758 | 97.85% |
| RILY241018P00030000 | 2024-06-25 1:07PM EDT | 30.00 | 11.93 | 11.70 | 12.50 | 0.00 | - | 30 | 596 | 99.51% |
| RILY241018P00032500 | 2024-06-24 3:49PM EDT | 32.50 | 13.60 | 13.30 | 15.40 | 0.00 | - | 8 | 468 | 101.76% |
| RILY241018P00035000 | 2024-06-21 3:29PM EDT | 35.00 | 15.87 | 15.50 | 17.70 | 0.00 | - | 32 | 379 | 102.39% |
| RILY241018P00037500 | 2024-06-20 10:27AM EDT | 37.50 | 19.50 | 17.80 | 20.30 | 0.00 | - | 5 | 47 | 107.72% |
| RILY241018P00040000 | 2024-06-18 11:45AM EDT | 40.00 | 21.35 | 20.50 | 22.50 | 0.00 | - | 1 | 51 | 112.31% |
| RILY241018P00042500 | 2024-03-06 4:22PM EDT | 42.50 | 24.70 | 21.80 | 25.00 | 0.00 | - | 1 | 7 | 95.51% |
| RILY241018P00045000 | 2024-06-17 10:44AM EDT | 45.00 | 25.92 | 24.90 | 27.50 | 0.00 | - | 2 | 22 | 112.70% |
| RILY241018P00047500 | 2023-11-10 4:45PM EDT | 47.50 | 26.00 | 24.50 | 29.30 | 0.00 | - | 1 | 1 | 137.50% |
| RILY241018P00050000 | 2024-05-20 1:55PM EDT | 50.00 | 23.68 | 30.30 | 33.00 | 0.00 | - | 1 | 8 | 137.40% |
| RILY241018P00052500 | 2023-11-14 10:40AM EDT | 52.50 | 30.78 | 32.60 | 36.50 | 0.00 | - | 2 | 2 | 153.96% |
| RILY241018P00055000 | 2024-05-13 11:14AM EDT | 55.00 | 25.80 | 31.30 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| RILY241018P00060000 | 2023-11-02 10:15AM EDT | 60.00 | 24.80 | 39.50 | 44.20 | 0.00 | - | - | 0 | 159.47% |
| RILY241018P00065000 | 2024-04-29 1:10PM EDT | 65.00 | 34.00 | 38.30 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| RILY241018P00070000 | 2024-04-29 1:10PM EDT | 70.00 | 38.50 | 43.20 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| RILY241018P00075000 | 2024-04-29 1:31PM EDT | 75.00 | 43.50 | 47.90 | 50.90 | 0.00 | - | - | 2 | 0.00% |
| RILY241018P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 48.00 | 52.90 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
| RILY241018P00085000 | 2024-04-30 10:35AM EDT | 85.00 | 54.30 | 58.50 | 61.30 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.