B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117C00002500 | 2024-04-25 9:32AM EDT | 2.50 | 25.97 | 26.60 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00005000 | 2024-04-03 11:47AM EDT | 5.00 | 18.80 | 25.40 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00007500 | 2024-04-26 3:19PM EDT | 7.50 | 28.80 | 21.70 | 25.50 | 0.00 | - | 15 | 12 | 0.00% |
| RILY250117C00010000 | 2024-06-21 1:07PM EDT | 10.00 | 10.90 | 9.00 | 10.20 | 0.00 | - | 6 | 81 | 82.81% |
| RILY250117C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 11.71 | 7.60 | 8.30 | 0.00 | - | 9 | 35 | 69.09% |
| RILY250117C00015000 | 2024-06-21 9:54AM EDT | 15.00 | 7.45 | 5.90 | 7.70 | 0.00 | - | 6 | 81 | 80.66% |
| RILY250117C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 6.19 | 4.50 | 5.60 | 0.00 | - | 1 | 133 | 71.24% |
| RILY250117C00020000 | 2024-06-25 3:52PM EDT | 20.00 | 4.50 | 3.50 | 4.60 | 0.00 | - | 10 | 322 | 72.46% |
| RILY250117C00022500 | 2024-06-25 3:23PM EDT | 22.50 | 3.30 | 2.75 | 3.80 | 0.00 | - | 1 | 128 | 73.63% |
| RILY250117C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 34 | 339 | 79.52% |
| RILY250117C00027500 | 2024-06-18 12:52PM EDT | 27.50 | 2.20 | 2.05 | 2.65 | 0.00 | - | 24 | 608 | 78.44% |
| RILY250117C00030000 | 2024-06-24 12:48PM EDT | 30.00 | 2.40 | 1.75 | 2.25 | 0.00 | - | 30 | 2,116 | 79.98% |
| RILY250117C00032500 | 2024-06-17 11:01AM EDT | 32.50 | 2.01 | 1.35 | 1.95 | 0.00 | - | 7 | 123 | 80.03% |
| RILY250117C00035000 | 2024-06-25 3:54PM EDT | 35.00 | 1.55 | 1.25 | 2.15 | 0.00 | - | 8 | 274 | 86.91% |
| RILY250117C00037500 | 2024-06-25 3:18PM EDT | 37.50 | 1.35 | 0.55 | 2.00 | 0.00 | - | 6 | 470 | 83.25% |
| RILY250117C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 9 | 232 | 85.64% |
| RILY250117C00042500 | 2024-06-03 10:10AM EDT | 42.50 | 1.90 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 82.42% |
| RILY250117C00045000 | 2024-06-18 10:10AM EDT | 45.00 | 0.35 | 0.40 | 1.45 | 0.00 | - | 1 | 82 | 87.55% |
| RILY250117C00047500 | 2024-06-17 1:27PM EDT | 47.50 | 0.78 | 0.00 | 1.45 | 0.00 | - | 4 | 8 | 85.45% |
| RILY250117C00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 6 | 203 | 84.67% |
| RILY250117C00052500 | 2024-06-06 10:09AM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 90.09% |
| RILY250117C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 5 | 48 | 82.91% |
| RILY250117C00060000 | 2024-06-25 12:10PM EDT | 60.00 | 0.35 | 0.25 | 0.60 | 0.00 | - | 10 | 249 | 88.87% |
| RILY250117C00065000 | 2024-06-06 10:01AM EDT | 65.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 51 | 93.26% |
| RILY250117C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 253 | 103.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-06-18 12:38PM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 250 | 7,104 | 164.84% |
| RILY250117P00005000 | 2024-06-25 1:33PM EDT | 5.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 2 | 2,191 | 160.06% |
| RILY250117P00007500 | 2024-06-20 2:31PM EDT | 7.50 | 0.67 | 0.60 | 0.75 | 0.00 | - | 9 | 685 | 115.82% |
| RILY250117P00010000 | 2024-06-25 2:11PM EDT | 10.00 | 1.15 | 1.10 | 1.40 | 0.00 | - | 5 | 2,325 | 108.59% |
| RILY250117P00012500 | 2024-06-24 10:05AM EDT | 12.50 | 2.15 | 2.00 | 2.25 | 0.00 | - | 10 | 1,140 | 105.76% |
| RILY250117P00015000 | 2024-06-25 11:31AM EDT | 15.00 | 3.03 | 2.70 | 3.20 | 0.00 | - | 6 | 1,329 | 97.41% |
| RILY250117P00017500 | 2024-06-24 3:12PM EDT | 17.50 | 4.12 | 4.00 | 4.50 | 0.00 | - | 56 | 389 | 96.29% |
| RILY250117P00020000 | 2024-06-25 2:51PM EDT | 20.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 1 | 1,175 | 97.31% |
| RILY250117P00022500 | 2024-06-20 3:04PM EDT | 22.50 | 7.54 | 7.10 | 7.80 | 0.00 | - | 82 | 370 | 95.48% |
| RILY250117P00025000 | 2024-06-25 12:46PM EDT | 25.00 | 9.50 | 8.20 | 9.80 | 0.00 | - | 10 | 400 | 90.63% |
| RILY250117P00027500 | 2024-06-25 3:53PM EDT | 27.50 | 11.00 | 10.90 | 11.40 | 0.00 | - | 25 | 330 | 94.12% |
| RILY250117P00030000 | 2024-06-25 10:05AM EDT | 30.00 | 12.99 | 13.00 | 14.00 | 0.00 | - | 11 | 1,193 | 99.61% |
| RILY250117P00032500 | 2024-06-24 10:36AM EDT | 32.50 | 15.27 | 14.70 | 16.50 | 0.00 | - | 40 | 224 | 99.56% |
| RILY250117P00035000 | 2024-06-17 1:18PM EDT | 35.00 | 17.90 | 16.70 | 18.90 | 0.00 | - | 2 | 205 | 100.29% |
| RILY250117P00037500 | 2024-06-17 1:05PM EDT | 37.50 | 20.50 | 19.10 | 21.20 | 0.00 | - | 200 | 275 | 102.98% |
| RILY250117P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 21.41 | 21.20 | 23.70 | 0.00 | - | 16 | 49 | 104.10% |
| RILY250117P00042500 | 2024-06-17 3:27PM EDT | 42.50 | 25.00 | 23.50 | 25.80 | 0.00 | - | 7 | 9 | 102.54% |
| RILY250117P00052500 | 2024-06-04 10:01AM EDT | 52.50 | 31.18 | 32.90 | 35.00 | 0.00 | - | 10 | 14 | 100.88% |
| RILY250117P00060000 | 2023-10-02 12:37PM EDT | 60.00 | 26.23 | 25.30 | 29.00 | 0.00 | - | - | 2 | 0.00% |
| RILY250117P00065000 | 2024-04-29 1:31PM EDT | 65.00 | 35.00 | 38.50 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| RILY250117P00070000 | 2024-04-29 1:31PM EDT | 70.00 | 39.70 | 43.60 | 46.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.