Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240621C00020000 | 2024-06-13 10:06AM EDT | 2024-06-21 | 2.81 | 1.00 | 1.90 | 0.00 | - | 25 | 55 | 108.40% |
RILY240628C00020000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 1.20 | 0.65 | 2.45 | -3.20 | -72.73% | 34 | 1 | 80.37% |
RILY240705C00020000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 1.80 | 1.20 | 2.70 | -2.50 | -58.14% | 1 | 5 | 86.23% |
RILY240719C00020000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 2.05 | 2.20 | 3.40 | -1.15 | -35.94% | 21 | 220 | 101.07% |
RILY241018C00020000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 3.62 | 3.00 | 4.90 | -1.83 | -33.58% | 72 | 163 | 77.49% |
RILY250117C00020000 | 2024-06-14 3:01PM EDT | 2025-01-17 | 5.00 | 3.90 | 5.70 | -1.04 | -17.22% | 10 | 282 | 73.07% |
RILY260116C00020000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 7.20 | 6.80 | 8.40 | -1.70 | -19.10% | 2 | 841 | 74.07% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RILY240621P00020000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.60 | 0.45 | 1.00 | +0.30 | +100.00% | 467 | 3,059 | 96.09% |
RILY240628P00020000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 1.08 | 0.35 | 2.00 | +0.41 | +61.19% | 45 | 195 | 95.31% |
RILY240705P00020000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 1.30 | 0.20 | 2.10 | +0.50 | +62.50% | 4 | 36 | 75.59% |
RILY240712P00020000 | 2024-06-14 10:06AM EDT | 2024-07-12 | 1.50 | 0.45 | 2.00 | +0.30 | +25.00% | 2 | 11 | 68.46% |
RILY240719P00020000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 2.10 | 1.10 | 2.25 | +0.60 | +40.00% | 2,464 | 6,840 | 79.49% |
RILY240726P00020000 | 2024-06-14 1:52PM EDT | 2024-07-26 | 2.10 | 1.00 | 2.30 | +0.25 | +13.51% | 118 | 5 | 71.48% |
RILY240802P00020000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 2.55 | 2.05 | 2.60 | +0.56 | +28.14% | 29 | 3 | 89.40% |
RILY241018P00020000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 4.20 | 4.00 | 4.30 | +0.62 | +17.32% | 277 | 1,585 | 94.97% |
RILY250117P00020000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 5.50 | 4.80 | 5.60 | +0.75 | +15.79% | 26 | 1,114 | 89.99% |
RILY260116P00020000 | 2024-06-12 3:46PM EDT | 2026-01-16 | 9.00 | 7.80 | 9.50 | +1.00 | +12.50% | 1 | 58 | 92.68% |