B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 16.30 | 20.00 | 0.00 | - | 80 | 0 | 179.88% |
| RILY260116C00005000 | 2024-06-25 3:42PM EDT | 5.00 | 14.40 | 14.40 | 16.60 | 0.00 | - | 19 | 11 | 106.15% |
| RILY260116C00007500 | 2024-06-25 12:03PM EDT | 7.50 | 12.25 | 10.50 | 14.10 | 0.00 | - | 7 | 3 | 50.10% |
| RILY260116C00010000 | 2024-06-25 3:14PM EDT | 10.00 | 10.30 | 10.20 | 11.70 | 0.00 | - | 7 | 28 | 67.43% |
| RILY260116C00012500 | 2024-06-20 11:48AM EDT | 12.50 | 8.75 | 8.10 | 10.00 | 0.00 | - | 100 | 199 | 60.69% |
| RILY260116C00015000 | 2024-06-21 3:51PM EDT | 15.00 | 8.90 | 8.00 | 9.50 | 0.00 | - | 2 | 451 | 74.68% |
| RILY260116C00017500 | 2024-06-10 10:01AM EDT | 17.50 | 9.20 | 5.30 | 8.70 | 0.00 | - | 50 | 457 | 65.53% |
| RILY260116C00020000 | 2024-06-25 1:28PM EDT | 20.00 | 7.20 | 5.70 | 7.60 | 0.00 | - | 10 | 896 | 71.70% |
| RILY260116C00022500 | 2024-06-17 12:18PM EDT | 22.50 | 5.40 | 5.20 | 7.00 | 0.00 | - | 12 | 184 | 73.72% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 25.00 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 151.20% |
| RILY260116C00027500 | 2024-06-20 10:19AM EDT | 27.50 | 4.30 | 2.85 | 6.10 | 0.00 | - | 2 | 161 | 69.12% |
| RILY260116C00030000 | 2024-06-18 2:00PM EDT | 30.00 | 4.55 | 2.40 | 5.70 | 0.00 | - | 1 | 175 | 69.65% |
| RILY260116C00032500 | 2024-04-24 1:31PM EDT | 32.50 | 7.80 | 7.10 | 12.00 | 0.00 | - | 8 | 9 | 132.74% |
| RILY260116C00035000 | 2024-06-07 9:36AM EDT | 35.00 | 4.50 | 1.65 | 4.50 | 0.00 | - | 1 | 25 | 67.55% |
| RILY260116C00037500 | 2024-04-25 1:58PM EDT | 37.50 | 6.90 | 6.10 | 10.80 | 0.00 | - | 3 | 105 | 127.12% |
| RILY260116C00040000 | 2024-06-11 10:39AM EDT | 40.00 | 4.40 | 1.10 | 4.90 | 0.00 | - | 1 | 46 | 73.17% |
| RILY260116C00042500 | 2024-06-03 10:21AM EDT | 42.50 | 4.13 | 0.90 | 4.70 | 0.00 | - | 1 | 1 | 73.78% |
| RILY260116C00045000 | 2024-06-17 12:36PM EDT | 45.00 | 2.70 | 0.85 | 4.50 | 0.00 | - | 26 | 58 | 74.95% |
| RILY260116C00047500 | 2024-05-31 3:26PM EDT | 47.50 | 3.75 | 0.50 | 4.40 | 0.00 | - | 46 | 46 | 74.76% |
| RILY260116C00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.90 | 1.80 | 5.20 | 0.00 | - | 2 | 8 | 88.55% |
| RILY260116C00052500 | 2024-05-14 3:33PM EDT | 52.50 | 7.10 | 1.00 | 4.80 | 0.00 | - | 3 | 4 | 84.08% |
| RILY260116C00055000 | 2024-06-14 12:19PM EDT | 55.00 | 2.50 | 0.15 | 3.70 | 0.00 | - | 1 | 3 | 74.54% |
| RILY260116C00060000 | 2024-06-18 11:15AM EDT | 60.00 | 3.80 | 0.15 | 3.40 | 0.00 | - | 2 | 14 | 76.03% |
| RILY260116C00065000 | 2024-06-20 2:38PM EDT | 65.00 | 1.73 | 0.00 | 3.30 | 0.00 | - | - | 1 | 77.42% |
| RILY260116C00070000 | 2024-04-30 3:22PM EDT | 70.00 | 4.00 | 0.75 | 4.00 | 0.00 | - | 6 | 29 | 89.48% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116P00002500 | 2024-06-25 3:47PM EDT | 2.50 | 0.50 | 0.25 | 0.50 | 0.00 | - | 11 | 3,624 | 123.83% |
| RILY260116P00005000 | 2024-06-21 10:44AM EDT | 5.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 5 | 858 | 113.57% |
| RILY260116P00007500 | 2024-06-25 3:02PM EDT | 7.50 | 2.00 | 1.10 | 3.60 | 0.00 | - | 1 | 470 | 116.94% |
| RILY260116P00010000 | 2024-06-25 3:00PM EDT | 10.00 | 2.70 | 2.00 | 3.30 | 0.00 | - | 1 | 533 | 94.07% |
| RILY260116P00012500 | 2024-06-25 3:00PM EDT | 12.50 | 4.10 | 2.95 | 4.60 | 0.00 | - | 2 | 174 | 90.19% |
| RILY260116P00015000 | 2024-06-25 3:57PM EDT | 15.00 | 5.65 | 5.00 | 6.10 | 0.00 | - | 3 | 392 | 94.19% |
| RILY260116P00017500 | 2024-06-25 2:58PM EDT | 17.50 | 7.38 | 6.70 | 8.00 | 0.00 | - | 1 | 70 | 95.95% |
| RILY260116P00020000 | 2024-06-21 10:22AM EDT | 20.00 | 8.42 | 8.10 | 9.90 | 0.00 | - | 13 | 80 | 94.36% |
| RILY260116P00022500 | 2024-06-21 9:38AM EDT | 22.50 | 10.05 | 9.70 | 12.70 | 0.00 | - | 8 | 61 | 98.27% |
| RILY260116P00025000 | 2024-06-17 3:39PM EDT | 25.00 | 12.50 | 11.40 | 14.90 | 0.00 | - | 1 | 34 | 98.29% |
| RILY260116P00027500 | 2024-06-18 2:41PM EDT | 27.50 | 15.10 | 13.40 | 16.80 | 0.00 | - | 3 | 53 | 97.68% |
| RILY260116P00030000 | 2024-06-18 1:13PM EDT | 30.00 | 15.96 | 15.40 | 18.50 | 0.00 | - | 10 | 68 | 95.51% |
| RILY260116P00032500 | 2024-05-22 10:55AM EDT | 32.50 | 14.10 | 16.90 | 20.30 | 0.00 | - | 2 | 33 | 90.89% |
| RILY260116P00035000 | 2024-05-30 12:06PM EDT | 35.00 | 18.30 | 18.90 | 22.50 | 0.00 | - | 1 | 43 | 90.60% |
| RILY260116P00037500 | 2024-05-29 2:40PM EDT | 37.50 | 19.70 | 21.30 | 24.80 | 0.00 | - | 10 | 11 | 92.48% |
| RILY260116P00040000 | 2024-06-18 12:46PM EDT | 40.00 | 23.30 | 23.30 | 26.90 | 0.00 | - | 1 | 9 | 90.99% |
| RILY260116P00042500 | 2024-06-04 12:38PM EDT | 42.50 | 24.80 | 25.30 | 28.90 | 0.00 | - | 5 | 12 | 88.70% |
| RILY260116P00045000 | 2024-05-31 3:56PM EDT | 45.00 | 27.00 | 27.50 | 31.00 | 0.00 | - | 1 | 14 | 87.67% |
| RILY260116P00047500 | 2024-05-21 3:51PM EDT | 47.50 | 24.80 | 28.80 | 32.80 | 0.00 | - | - | 2 | 79.88% |
| RILY260116P00055000 | 2023-11-02 10:15AM EDT | 55.00 | 24.45 | 35.50 | 40.50 | 0.00 | - | - | 1 | 82.72% |
© 2024 Yahoo. All rights reserved.