Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00011500 | 2024-07-22 11:31AM EDT | 11.50 | 3.81 | 2.92 | 4.50 | 0.00 | - | 1 | 1 | 185.55% |
| BILI240802C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.17 | 2.94 | 3.55 | 0.00 | - | 2 | 2 | 171.48% |
| BILI240802C00014000 | 2024-07-26 3:31PM EDT | 14.00 | 1.08 | 1.07 | 1.17 | +0.07 | +6.93% | 48 | 79 | 65.23% |
| BILI240802C00014500 | 2024-07-26 10:48AM EDT | 14.50 | 0.97 | 0.73 | 1.28 | +0.38 | +64.41% | 16 | 40 | 94.14% |
| BILI240802C00015000 | 2024-07-26 3:24PM EDT | 15.00 | 0.50 | 0.47 | 0.50 | +0.06 | +13.64% | 149 | 321 | 62.11% |
| BILI240802C00015500 | 2024-07-26 3:52PM EDT | 15.50 | 0.29 | 0.28 | 0.45 | +0.02 | +7.41% | 231 | 241 | 71.88% |
| BILI240802C00016000 | 2024-07-26 2:59PM EDT | 16.00 | 0.19 | 0.16 | 0.28 | 0.00 | - | 117 | 469 | 71.29% |
| BILI240802C00016500 | 2024-07-26 3:32PM EDT | 16.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 466 | 266 | 68.75% |
| BILI240802C00017000 | 2024-07-26 12:19PM EDT | 17.00 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 50 | 816 | 71.09% |
| BILI240802C00017500 | 2024-07-26 1:32PM EDT | 17.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 2 | 1,734 | 78.13% |
| BILI240802C00018000 | 2024-07-26 12:42PM EDT | 18.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 194 | 437 | 84.38% |
| BILI240802C00018500 | 2024-07-22 1:52PM EDT | 18.50 | 0.09 | 0.02 | 0.43 | 0.00 | - | 1 | 334 | 141.02% |
| BILI240802C00019000 | 2024-07-26 3:44PM EDT | 19.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 902 | 198 | 98.44% |
| BILI240802C00019500 | 2024-07-26 12:17PM EDT | 19.50 | 0.04 | 0.00 | 0.11 | +0.01 | +33.33% | 42 | 16 | 115.63% |
| BILI240802C00020000 | 2024-07-25 11:36AM EDT | 20.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 93 | 144.14% |
| BILI240802C00020500 | 2024-07-25 11:42AM EDT | 20.50 | 0.02 | 0.01 | 1.06 | 0.00 | - | 1 | 32 | 241.41% |
| BILI240802C00021000 | 2024-07-26 3:40PM EDT | 21.00 | 0.17 | 0.01 | 0.17 | +0.15 | +750.00% | 6 | 89 | 154.69% |
| BILI240802C00022500 | 2024-07-10 1:24PM EDT | 22.50 | 0.21 | 0.00 | 1.05 | 0.00 | - | - | 12 | 280.08% |
| BILI240802C00025000 | 2024-07-11 3:13PM EDT | 25.00 | 0.18 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 411.33% |
| BILI240802C00026000 | 2024-07-16 1:57PM EDT | 26.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | - | 1 | 422.66% |
| BILI240802C00030000 | 2024-07-24 10:35AM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 259.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00011000 | 2024-07-22 11:49AM EDT | 11.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 25 | 232.81% |
| BILI240802P00011500 | 2024-07-24 11:15AM EDT | 11.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 180.86% |
| BILI240802P00012000 | 2024-07-26 3:44PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 300 | 1,967 | 85.94% |
| BILI240802P00012500 | 2024-07-26 9:48AM EDT | 12.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 52 | 166 | 75.00% |
| BILI240802P00013000 | 2024-07-26 10:40AM EDT | 13.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 9 | 360 | 65.63% |
| BILI240802P00013500 | 2024-07-26 3:27PM EDT | 13.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 20 | 832 | 61.72% |
| BILI240802P00014000 | 2024-07-26 1:42PM EDT | 14.00 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 169 | 761 | 60.16% |
| BILI240802P00014500 | 2024-07-26 12:54PM EDT | 14.50 | 0.29 | 0.29 | 0.31 | -0.17 | -36.96% | 168 | 456 | 60.16% |
| BILI240802P00015000 | 2024-07-26 3:59PM EDT | 15.00 | 0.53 | 0.40 | 0.55 | -0.23 | -30.26% | 593 | 308 | 53.71% |
| BILI240802P00015500 | 2024-07-26 2:20PM EDT | 15.50 | 0.81 | 0.69 | 0.87 | -0.11 | -11.96% | 8 | 526 | 52.93% |
| BILI240802P00016000 | 2024-07-26 2:24PM EDT | 16.00 | 1.18 | 1.10 | 2.33 | -0.42 | -26.25% | 6 | 322 | 129.49% |
| BILI240802P00016500 | 2024-07-26 11:32AM EDT | 16.50 | 1.45 | 1.51 | 2.25 | -0.17 | -10.49% | 8 | 854 | 102.73% |
| BILI240802P00017000 | 2024-07-26 9:34AM EDT | 17.00 | 2.09 | 1.92 | 2.69 | -0.29 | -12.18% | 8 | 72 | 106.25% |
| BILI240802P00017500 | 2024-07-25 9:45AM EDT | 17.50 | 2.68 | 2.06 | 2.84 | 0.00 | - | 2 | 87 | 126.17% |
| BILI240802P00018000 | 2024-07-19 2:13PM EDT | 18.00 | 3.14 | 2.42 | 3.65 | 0.00 | - | 1 | 1 | 187.89% |
| BILI240802P00018500 | 2024-06-21 11:16AM EDT | 18.50 | 2.01 | 3.40 | 3.60 | 0.00 | - | 200 | 200 | 91.41% |
| BILI240802P00019000 | 2024-07-26 1:26PM EDT | 19.00 | 4.00 | 3.50 | 4.65 | -0.02 | -0.50% | 5 | 226 | 84.38% |
| BILI240802P00019500 | 2024-07-22 11:26AM EDT | 19.50 | 4.24 | 2.81 | 6.35 | 0.00 | - | 2 | 15 | 96.88% |
| BILI240802P00020500 | 2024-07-22 11:26AM EDT | 20.50 | 5.19 | 4.55 | 6.65 | 0.00 | - | 2 | 15 | 125.00% |
| BILI240802P00021000 | 2024-07-19 9:38AM EDT | 21.00 | 5.55 | 4.50 | 7.70 | 0.00 | - | 2 | 2 | 132.81% |
| BILI240802P00022500 | 2024-07-22 11:26AM EDT | 22.50 | 7.20 | 6.45 | 7.90 | 0.00 | - | 2 | 15 | 244.92% |
© 2024 Yahoo. All rights reserved.