B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 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 | 2.60 | 4.50 | 0.00 | - | - | 0 | 353.52% |
| RILY240628C00018000 | 2024-06-24 9:56AM EDT | 18.00 | 2.27 | 1.55 | 2.85 | 0.00 | - | 1 | 5 | 182.42% |
| RILY240628C00018500 | 2024-06-18 12:36PM EDT | 18.50 | 1.52 | 1.15 | 2.35 | 0.00 | - | - | 3 | 162.11% |
| RILY240628C00019000 | 2024-06-25 1:48PM EDT | 19.00 | 0.70 | 0.85 | 1.05 | -1.00 | -58.82% | 10 | 56 | 86.33% |
| RILY240628C00019500 | 2024-06-25 2:07PM EDT | 19.50 | 0.45 | 0.55 | 0.85 | -0.98 | -68.53% | 18 | 61 | 91.80% |
| RILY240628C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.40 | 0.40 | 0.45 | -0.70 | -63.64% | 224 | 208 | 84.38% |
| RILY240628C00020500 | 2024-06-25 3:59PM EDT | 20.50 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 238 | 1,722 | 82.03% |
| RILY240628C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 0.13 | 0.10 | 0.15 | -0.42 | -76.36% | 1,681 | 2,411 | 78.13% |
| RILY240628C00021500 | 2024-06-25 2:57PM EDT | 21.50 | 0.07 | 0.05 | 0.15 | -0.38 | -84.44% | 26 | 182 | 88.28% |
| RILY240628C00022000 | 2024-06-25 3:43PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.22 | -81.48% | 29 | 403 | 95.31% |
| RILY240628C00022500 | 2024-06-25 1:44PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 372 | 98.44% |
| RILY240628C00023000 | 2024-06-25 1:11PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 72 | 746 | 96.88% |
| RILY240628C00023500 | 2024-06-24 11:21AM EDT | 23.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 201 | 238 | 121.88% |
| RILY240628C00024000 | 2024-06-25 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.55 | -0.04 | -44.44% | 1 | 125 | 203.52% |
| RILY240628C00024500 | 2024-06-25 2:37PM EDT | 24.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 118 | 126.56% |
| RILY240628C00025000 | 2024-06-24 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 135.94% |
| RILY240628C00025500 | 2024-06-14 11:41AM EDT | 25.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 145.31% |
| RILY240628C00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 353 | 153.13% |
| RILY240628C00026500 | 2024-06-20 2:34PM EDT | 26.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 162.50% |
| RILY240628C00027000 | 2024-06-14 2:19PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 92 | 109 | 170.31% |
| RILY240628C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 11 | 24 | 353.91% |
| RILY240628C00028500 | 2024-06-17 10:46AM EDT | 28.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 14 | 365.23% |
| RILY240628C00029000 | 2024-06-12 11:50AM EDT | 29.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 233 | 201.56% |
| RILY240628C00030000 | 2024-06-21 10:42AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| RILY240628C00030500 | 2024-06-17 12:08PM EDT | 30.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 16 | 400.78% |
| RILY240628C00031000 | 2024-06-17 9:32AM EDT | 31.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 416.41% |
| RILY240628C00031500 | 2024-06-17 10:37AM EDT | 31.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 425.78% |
| RILY240628C00032000 | 2024-06-10 10:35AM EDT | 32.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 243.75% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 250.00% |
| RILY240628C00033000 | 2024-06-10 11:34AM EDT | 33.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 1 | 452.73% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 455.08% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 469.92% |
| RILY240628C00035000 | 2024-06-10 2:30PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 278.13% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 314.06% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 467.19% |
| RILY240628C00037000 | 2024-06-12 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 303.13% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 312.50% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 331.25% |
| RILY240628C00045000 | 2024-06-14 1:56PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 300 | 301 | 378.13% |
PutsforJune 28, 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 | 0.60 | 0.00 | - | 3 | 3 | 272.66% |
| RILY240628P00015500 | 2024-06-21 1:13PM EDT | 15.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 32 | 53 | 241.41% |
| RILY240628P00016000 | 2024-06-24 12:02PM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 46 | 88 | 180.47% |
| RILY240628P00016500 | 2024-06-25 11:16AM EDT | 16.50 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 30 | 73 | 121.88% |
| RILY240628P00017000 | 2024-06-25 12:05PM EDT | 17.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 43 | 422 | 104.69% |
| RILY240628P00017500 | 2024-06-25 1:03PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 108 | 280 | 96.88% |
| RILY240628P00018000 | 2024-06-25 3:39PM EDT | 18.00 | 0.19 | 0.10 | 0.20 | +0.09 | +90.00% | 37 | 304 | 98.05% |
| RILY240628P00018500 | 2024-06-25 3:41PM EDT | 18.50 | 0.27 | 0.10 | 0.25 | +0.15 | +125.00% | 671 | 252 | 81.64% |
| RILY240628P00019000 | 2024-06-25 3:56PM EDT | 19.00 | 0.40 | 0.35 | 0.40 | +0.17 | +73.91% | 628 | 714 | 90.23% |
| RILY240628P00019500 | 2024-06-25 3:59PM EDT | 19.50 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 69 | 304 | 84.77% |
| RILY240628P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.80 | 0.75 | 1.25 | +0.25 | +45.45% | 82 | 696 | 109.38% |
| RILY240628P00020500 | 2024-06-25 3:36PM EDT | 20.50 | 1.45 | 0.60 | 1.30 | +0.45 | +45.00% | 47 | 296 | 105.86% |
| RILY240628P00021000 | 2024-06-25 3:38PM EDT | 21.00 | 1.90 | 1.00 | 2.35 | +0.73 | +62.39% | 37 | 280 | 107.03% |
| RILY240628P00021500 | 2024-06-25 3:17PM EDT | 21.50 | 2.37 | 1.10 | 2.15 | +0.70 | +41.92% | 8 | 301 | 121.09% |
| RILY240628P00022000 | 2024-06-25 3:56PM EDT | 22.00 | 2.62 | 2.00 | 3.60 | +0.85 | +48.02% | 1 | 95 | 166.41% |
| RILY240628P00022500 | 2024-06-25 3:24PM EDT | 22.50 | 3.10 | 2.35 | 4.10 | +0.40 | +14.81% | 17 | 177 | 169.53% |
| RILY240628P00023000 | 2024-06-25 3:44PM EDT | 23.00 | 3.70 | 2.90 | 4.50 | +1.70 | +85.00% | 4 | 43 | 180.08% |
| RILY240628P00023500 | 2024-06-14 10:41AM EDT | 23.50 | 2.85 | 2.90 | 5.20 | 0.00 | - | - | 3 | 157.81% |
| RILY240628P00024000 | 2024-06-24 3:34PM EDT | 24.00 | 3.50 | 3.40 | 5.50 | 0.00 | - | 4 | 84 | 132.81% |
| RILY240628P00024500 | 2024-06-21 3:46PM EDT | 24.50 | 4.00 | 3.90 | 6.00 | 0.00 | - | 25 | 27 | 143.75% |
| RILY240628P00025000 | 2024-06-24 3:22PM EDT | 25.00 | 4.51 | 4.40 | 6.50 | 0.00 | - | 2 | 258 | 153.13% |
| RILY240628P00026000 | 2024-06-20 11:57AM EDT | 26.00 | 6.76 | 5.40 | 7.40 | 0.00 | - | 2 | 78 | 50.00% |
| RILY240628P00026500 | 2024-06-20 3:55PM EDT | 26.50 | 5.55 | 6.00 | 8.10 | 0.00 | - | 2 | 14 | 227.73% |
| RILY240628P00027000 | 2024-06-24 10:14AM EDT | 27.00 | 7.62 | 6.40 | 8.50 | +0.63 | +9.01% | 1 | 89 | 190.63% |
| RILY240628P00027500 | 2024-06-25 10:28AM EDT | 27.50 | 7.85 | 6.90 | 9.00 | +0.94 | +13.60% | 11 | 136 | 199.22% |
| RILY240628P00028000 | 2024-06-25 3:06PM EDT | 28.00 | 8.73 | 7.40 | 9.50 | +1.03 | +13.38% | 11 | 95 | 207.81% |
| RILY240628P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.30 | 7.90 | 10.00 | 0.00 | - | 6 | 15 | 216.41% |
| RILY240628P00029000 | 2024-06-25 3:06PM EDT | 29.00 | 9.72 | 8.40 | 10.30 | +1.12 | +13.02% | 1 | 25 | 457.03% |
| RILY240628P00029500 | 2024-06-20 2:37PM EDT | 29.50 | 9.43 | 8.90 | 11.20 | 0.00 | - | 6 | 16 | 285.16% |
| RILY240628P00030000 | 2024-06-24 10:46AM EDT | 30.00 | 10.05 | 9.40 | 11.50 | -0.05 | -0.50% | 1 | 130 | 240.63% |
| RILY240628P00030500 | 2024-06-12 9:52AM EDT | 30.50 | 7.44 | 10.00 | 12.30 | 0.00 | - | 6 | 10 | 339.06% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 10.40 | 12.60 | 0.00 | - | 1 | 1 | 287.50% |
| RILY240628P00032000 | 2024-06-20 9:45AM EDT | 32.00 | 13.30 | 11.40 | 13.50 | 0.00 | - | 8 | 10 | 268.75% |
| RILY240628P00032500 | 2024-06-07 12:56PM EDT | 32.50 | 10.85 | 11.90 | 14.10 | 0.00 | - | 10 | 5 | 309.38% |
| RILY240628P00033000 | 2024-06-14 3:21PM EDT | 33.00 | 12.74 | 12.70 | 14.40 | 0.00 | - | 13 | 24 | 342.19% |
| RILY240628P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 11.60 | 13.50 | 15.70 | 0.00 | - | 36 | 15 | 378.13% |
| RILY240628P00034500 | 2024-06-14 3:14PM EDT | 34.50 | 14.29 | 14.40 | 16.10 | 0.00 | - | 13 | 23 | 436.72% |
| RILY240628P00035000 | 2024-06-25 11:51AM EDT | 35.00 | 15.30 | 14.40 | 16.50 | +0.31 | +2.07% | 2 | 62 | 307.81% |
| RILY240628P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 15.54 | 16.50 | 18.40 | 0.00 | - | 3 | 3 | 331.25% |
| RILY240628P00038000 | 2024-06-24 10:12AM EDT | 38.00 | 18.35 | 17.40 | 19.70 | 0.00 | - | 10 | 11 | 410.16% |
| RILY240628P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 18.60 | 19.50 | 21.40 | 0.00 | - | - | 15 | 364.06% |
© 2024 Yahoo. All rights reserved.