B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621C00025000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 94 | 918 | 97.66% |
| RILY240628C00025000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 9 | 64 | 78.52% |
| RILY240705C00025000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 0.25 | 0.20 | 0.90 | -0.75 | -75.00% | 57 | 11 | 96.19% |
| RILY240712C00025000 | 2024-06-06 2:00PM EDT | 2024-07-12 | 2.22 | 0.00 | 1.50 | 0.00 | - | - | 25 | 94.14% |
| RILY240719C00025000 | 2024-06-14 2:34PM EDT | 2024-07-19 | 0.73 | 0.65 | 0.75 | -0.42 | -36.52% | 111 | 1,902 | 81.45% |
| RILY240726C00025000 | 2024-06-14 12:00PM EDT | 2024-07-26 | 1.07 | 0.00 | 1.90 | -0.06 | -5.31% | 14 | 1 | 84.96% |
| RILY241018C00025000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 2.21 | 2.10 | 2.45 | -0.94 | -29.84% | 63 | 424 | 78.03% |
| RILY250117C00025000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 3.39 | 3.00 | 4.30 | -0.62 | -15.46% | 77 | 355 | 81.23% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 139.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621P00025000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 4.60 | 3.70 | 4.90 | +1.50 | +48.39% | 156 | 2,513 | 169.14% |
| RILY240628P00025000 | 2024-06-13 12:16PM EDT | 2024-06-28 | 3.50 | 3.60 | 4.80 | 0.00 | - | 7 | 257 | 105.86% |
| RILY240705P00025000 | 2024-06-13 11:40AM EDT | 2024-07-05 | 3.99 | 3.70 | 5.20 | 0.00 | - | 10 | 23 | 112.50% |
| RILY240712P00025000 | 2024-06-14 3:23PM EDT | 2024-07-12 | 5.65 | 4.00 | 6.30 | +1.89 | +50.27% | 1 | 7 | 94.14% |
| RILY240719P00025000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 5.40 | 5.00 | 5.60 | +1.00 | +22.73% | 107 | 2,128 | 91.02% |
| RILY240726P00025000 | 2024-06-11 9:46AM EDT | 2024-07-26 | 4.68 | 4.60 | 6.60 | 0.00 | - | 10 | 14 | 95.21% |
| RILY241018P00025000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 7.60 | 6.90 | 8.00 | +1.20 | +18.75% | 48 | 1,096 | 94.34% |
| RILY250117P00025000 | 2024-06-13 1:02PM EDT | 2025-01-17 | 8.25 | 8.30 | 9.50 | 0.00 | - | 2 | 436 | 94.73% |
| RILY260116P00025000 | 2024-06-10 9:42AM EDT | 2026-01-16 | 11.70 | 11.10 | 14.40 | 0.00 | - | 1 | 33 | 96.70% |
© 2024 Yahoo. All rights reserved.