UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,305.80 -51.90 (-2.20%) DOW
38,043.41 -342.68 (-0.89%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 9.00 | 3.60 | 3.65 | 3.85 | 0.00 | - | 5 | 5 | 85.55% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 10.00 | 1.86 | 2.79 | 2.86 | 0.00 | - | 1 | 6 | 78.32% |
| BILI240524C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 1.19 | 2.36 | 2.41 | 0.00 | - | 1 | 2 | 74.80% |
| BILI240524C00011000 | 2024-04-30 12:32PM EDT | 11.00 | 1.94 | 1.96 | 2.00 | -0.66 | -25.38% | 11 | 406 | 72.66% |
| BILI240524C00011500 | 2024-04-24 9:32AM EDT | 11.50 | 1.67 | 1.59 | 1.64 | 0.00 | - | 20 | 625 | 71.48% |
| BILI240524C00012000 | 2024-04-26 11:30AM EDT | 12.00 | 1.73 | 1.28 | 1.32 | 0.00 | - | 7 | 13 | 71.29% |
| BILI240524C00012500 | 2024-04-26 10:36AM EDT | 12.50 | 1.18 | 1.01 | 1.05 | -0.37 | -23.87% | 1 | 81 | 71.19% |
| BILI240524C00013000 | 2024-04-30 1:33PM EDT | 13.00 | 0.81 | 0.80 | 0.87 | -0.42 | -34.15% | 3 | 66 | 73.54% |
| BILI240524C00013500 | 2024-04-29 2:20PM EDT | 13.50 | 0.97 | 0.64 | 0.67 | 0.00 | - | 19 | 208 | 74.02% |
| BILI240524C00014000 | 2024-04-30 12:20PM EDT | 14.00 | 0.49 | 0.51 | 0.54 | -0.35 | -41.67% | 1 | 3,558 | 75.88% |
| BILI240524C00014500 | 2024-04-30 10:17AM EDT | 14.50 | 0.49 | 0.40 | 0.44 | -0.16 | -24.62% | 73 | 173 | 77.54% |
| BILI240524C00015000 | 2024-04-30 10:08AM EDT | 15.00 | 0.37 | 0.33 | 0.49 | -0.16 | -30.19% | 110 | 130 | 86.13% |
| BILI240524C00015500 | 2024-04-30 11:12AM EDT | 15.50 | 0.31 | 0.27 | 0.31 | -0.15 | -32.61% | 5 | 26 | 82.81% |
| BILI240524C00016000 | 2024-04-29 12:49PM EDT | 16.00 | 0.36 | 0.22 | 0.25 | 0.00 | - | 10 | 56 | 84.18% |
| BILI240524C00016500 | 2024-04-29 2:56PM EDT | 16.50 | 0.31 | 0.18 | 0.23 | 0.00 | - | 5 | 10 | 87.50% |
| BILI240524C00017000 | 2024-04-29 12:43PM EDT | 17.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 6 | 1 | 89.84% |
| BILI240524C00017500 | 2024-04-29 12:45PM EDT | 17.50 | 0.22 | 0.12 | 0.18 | 0.00 | - | 5 | 5 | 91.80% |
| BILI240524C00018000 | 2024-04-29 12:47PM EDT | 18.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 24 | 2 | 93.36% |
| BILI240524C00019000 | 2024-04-29 12:39PM EDT | 19.00 | 0.14 | 0.07 | 0.12 | 0.00 | - | 14 | 35 | 97.66% |
| BILI240524C00020000 | 2024-04-30 11:31AM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 1 | 2 | 101.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524P00008500 | 2024-04-25 11:09AM EDT | 8.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | - | 167 | 139.65% |
| BILI240524P00009000 | 2024-04-25 11:56AM EDT | 9.00 | 0.07 | 0.03 | 0.47 | 0.00 | - | - | 7 | 123.05% |
| BILI240524P00009500 | 2024-04-29 1:45PM EDT | 9.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 6 | 22 | 74.61% |
| BILI240524P00010000 | 2024-04-30 10:42AM EDT | 10.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 5 | 39 | 72.27% |
| BILI240524P00010500 | 2024-04-30 10:44AM EDT | 10.50 | 0.14 | 0.16 | 0.18 | 0.00 | - | 6 | 235 | 70.70% |
| BILI240524P00011000 | 2024-04-30 11:31AM EDT | 11.00 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 2 | 625 | 69.53% |
| BILI240524P00011500 | 2024-04-30 10:23AM EDT | 11.50 | 0.35 | 0.38 | 0.42 | +0.05 | +16.67% | 3 | 309 | 68.75% |
| BILI240524P00012000 | 2024-04-29 12:28PM EDT | 12.00 | 0.44 | 0.57 | 0.61 | 0.00 | - | 82 | 58 | 69.24% |
| BILI240524P00012500 | 2024-04-29 12:25PM EDT | 12.50 | 0.59 | 0.79 | 0.85 | 0.00 | - | 12 | 87 | 69.34% |
| BILI240524P00013000 | 2024-04-30 12:35PM EDT | 13.00 | 1.12 | 1.01 | 1.12 | +0.20 | +21.74% | 12 | 38 | 67.19% |
| BILI240524P00014000 | 2024-04-29 2:20PM EDT | 14.00 | 1.36 | 1.75 | 1.83 | 0.00 | - | 2 | 26 | 71.78% |
| BILI240524P00014500 | 2024-04-26 12:37PM EDT | 14.50 | 1.92 | 2.16 | 2.23 | 0.00 | - | 193 | 193 | 74.02% |
© 2024 Yahoo. All rights reserved.