Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00008000 | 2024-04-25 9:35AM EDT | 8.00 | 4.25 | 4.80 | 6.80 | 0.00 | - | 3 | 10 | 248.83% |
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 9.00 | 2.08 | 2.83 | 5.60 | 0.00 | - | 6 | 11 | 109.38% |
| BILI240517C00010000 | 2024-04-26 10:36AM EDT | 10.00 | 3.40 | 2.96 | 3.30 | +0.48 | +16.44% | 5 | 409 | 54.69% |
| BILI240517C00011000 | 2024-04-26 9:49AM EDT | 11.00 | 2.45 | 0.90 | 2.35 | +0.41 | +20.10% | 6 | 4,199 | 80.86% |
| BILI240517C00012000 | 2024-04-26 2:40PM EDT | 12.00 | 1.57 | 1.33 | 1.56 | +0.45 | +40.18% | 561 | 5,165 | 63.09% |
| BILI240517C00013000 | 2024-04-26 3:17PM EDT | 13.00 | 0.98 | 0.93 | 0.96 | +0.33 | +50.77% | 554 | 2,125 | 70.80% |
| BILI240517C00014000 | 2024-04-26 3:39PM EDT | 14.00 | 0.59 | 0.55 | 0.59 | +0.21 | +55.26% | 568 | 5,946 | 73.05% |
| BILI240517C00015000 | 2024-04-26 3:40PM EDT | 15.00 | 0.38 | 0.34 | 0.38 | +0.16 | +72.73% | 202 | 3,203 | 77.54% |
| BILI240517C00016000 | 2024-04-26 11:16AM EDT | 16.00 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 5 | 2,613 | 82.23% |
| BILI240517C00017000 | 2024-04-26 10:53AM EDT | 17.00 | 0.17 | 0.15 | 0.19 | +0.07 | +70.00% | 5 | 1,082 | 88.48% |
| BILI240517C00018000 | 2024-04-26 9:30AM EDT | 18.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 3 | 41 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00007000 | 2024-03-27 11:22AM EDT | 7.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 30 | 152.34% |
| BILI240517P00008000 | 2024-04-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 32 | 199.22% |
| BILI240517P00009000 | 2024-04-26 10:31AM EDT | 9.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 8 | 250 | 80.47% |
| BILI240517P00010000 | 2024-04-26 2:00PM EDT | 10.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 13 | 323 | 70.70% |
| BILI240517P00011000 | 2024-04-26 3:30PM EDT | 11.00 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 130 | 5,464 | 69.53% |
| BILI240517P00012000 | 2024-04-26 2:50PM EDT | 12.00 | 0.37 | 0.36 | 0.38 | -0.15 | -28.85% | 1,029 | 12,205 | 67.58% |
| BILI240517P00013000 | 2024-04-26 3:03PM EDT | 13.00 | 0.77 | 0.77 | 0.79 | -0.51 | -39.84% | 65 | 361 | 67.19% |
| BILI240517P00014000 | 2024-04-26 3:39PM EDT | 14.00 | 1.37 | 1.38 | 1.43 | -0.63 | -31.50% | 1,027 | 14 | 69.24% |
| BILI240517P00015000 | 2024-04-22 12:41PM EDT | 15.00 | 3.52 | 1.96 | 2.42 | 0.00 | - | 14 | 60 | 72.66% |
| BILI240517P00016000 | 2024-04-11 10:09AM EDT | 16.00 | 3.90 | 3.00 | 4.45 | 0.00 | - | - | 450 | 141.60% |
© 2024 Yahoo. All rights reserved.