UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.95 -0.41 (-0.49%) GOLD FUTURES
2,334.70 -7.40 (-0.32%) DOW
38,484.97 -18.72 (-0.05%) Bitcoin GBP
51,656.77 -1,747.35 (-3.27%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00003000 | 2024-03-18 9:43AM EDT | 3.00 | 8.75 | 7.00 | 9.10 | 0.00 | - | 1 | 14 | 0.00% |
| BILI240621C00005000 | 2024-02-21 10:46AM EDT | 5.00 | 5.65 | 5.25 | 6.45 | 0.00 | - | 1 | 43 | 0.00% |
| BILI240621C00006000 | 2024-03-21 11:42AM EDT | 6.00 | 5.45 | 3.95 | 6.05 | 0.00 | - | 5 | 16 | 0.00% |
| BILI240621C00007000 | 2024-04-22 2:33PM EDT | 7.00 | 4.80 | 5.90 | 6.00 | 0.00 | - | 2 | 57 | 109.38% |
| BILI240621C00008000 | 2024-04-19 12:09PM EDT | 8.00 | 3.19 | 4.95 | 5.00 | 0.00 | - | 3 | 520 | 92.58% |
| BILI240621C00009000 | 2024-04-23 1:10PM EDT | 9.00 | 3.75 | 4.05 | 4.10 | +0.85 | +29.31% | 1 | 921 | 84.77% |
| BILI240621C00010000 | 2024-04-24 12:00PM EDT | 10.00 | 3.15 | 3.20 | 3.30 | +1.00 | +46.51% | 557 | 1,847 | 79.88% |
| BILI240621C00011000 | 2024-04-24 3:15PM EDT | 11.00 | 2.51 | 2.49 | 2.52 | +0.97 | +62.99% | 91 | 7,674 | 75.68% |
| BILI240621C00012000 | 2024-04-24 3:16PM EDT | 12.00 | 1.90 | 1.88 | 1.92 | +0.82 | +75.93% | 442 | 10,451 | 74.32% |
| BILI240621C00013000 | 2024-04-24 2:53PM EDT | 13.00 | 1.38 | 1.40 | 1.44 | +0.63 | +84.00% | 1,123 | 2,840 | 73.93% |
| BILI240621C00014000 | 2024-04-24 12:20PM EDT | 14.00 | 1.05 | 1.05 | 1.08 | +0.52 | +98.11% | 1,436 | 2,756 | 74.71% |
| BILI240621C00015000 | 2024-04-24 10:59AM EDT | 15.00 | 0.80 | 0.80 | 0.83 | +0.38 | +88.37% | 165 | 6,340 | 76.56% |
| BILI240621C00016000 | 2024-04-24 1:19PM EDT | 16.00 | 0.60 | 0.62 | 0.66 | +0.29 | +93.55% | 162 | 8,924 | 79.10% |
| BILI240621C00017000 | 2024-04-24 2:08PM EDT | 17.00 | 0.48 | 0.49 | 0.50 | +0.23 | +92.00% | 196 | 27,828 | 80.57% |
| BILI240621C00018000 | 2024-04-24 1:38PM EDT | 18.00 | 0.39 | 0.39 | 0.43 | +0.20 | +105.26% | 485 | 4,234 | 83.79% |
| BILI240621C00020000 | 2024-04-24 3:16PM EDT | 20.00 | 0.28 | 0.25 | 0.30 | +0.15 | +125.00% | 465 | 12,271 | 87.89% |
| BILI240621C00022000 | 2024-04-24 1:05PM EDT | 22.00 | 0.19 | 0.14 | 0.24 | -0.12 | -38.71% | 6 | 519 | 91.60% |
| BILI240621C00025000 | 2024-04-24 12:16PM EDT | 25.00 | 0.12 | 0.09 | 0.15 | +0.06 | +100.00% | 132 | 3,942 | 96.88% |
| BILI240621C00027000 | 2024-04-08 11:13AM EDT | 27.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 129 | 101.76% |
| BILI240621C00030000 | 2024-03-12 12:58PM EDT | 30.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 17 | 647 | 104.69% |
| BILI240621C00032000 | 2024-01-24 1:06PM EDT | 32.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 3 | 615 | 113.67% |
| BILI240621C00035000 | 2024-04-01 10:39AM EDT | 35.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 20 | 175 | 126.56% |
| BILI240621C00037000 | 2024-01-04 4:07PM EDT | 37.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 135.16% |
| BILI240621C00040000 | 2024-02-14 3:14PM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 51 | 4,464 | 130.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 268.36% |
| BILI240621P00005000 | 2024-03-11 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 261 | 155.47% |
| BILI240621P00006000 | 2024-04-19 12:32PM EDT | 6.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 148.83% |
| BILI240621P00007000 | 2024-04-18 3:19PM EDT | 7.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 200 | 841 | 75.00% |
| BILI240621P00008000 | 2024-04-24 1:23PM EDT | 8.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 9 | 800 | 74.22% |
| BILI240621P00009000 | 2024-04-24 1:27PM EDT | 9.00 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 58 | 780 | 71.09% |
| BILI240621P00010000 | 2024-04-24 2:59PM EDT | 10.00 | 0.33 | 0.32 | 0.34 | -0.21 | -38.89% | 51 | 3,432 | 69.73% |
| BILI240621P00011000 | 2024-04-24 1:33PM EDT | 11.00 | 0.61 | 0.58 | 0.61 | -0.33 | -35.11% | 28 | 4,370 | 68.36% |
| BILI240621P00012000 | 2024-04-24 2:09PM EDT | 12.00 | 1.01 | 0.96 | 0.98 | -0.86 | -45.99% | 230 | 8,947 | 66.99% |
| BILI240621P00013000 | 2024-04-24 10:43AM EDT | 13.00 | 1.53 | 1.46 | 1.49 | -0.66 | -30.14% | 389 | 5,347 | 66.31% |
| BILI240621P00014000 | 2024-04-22 3:55PM EDT | 14.00 | 2.77 | 2.10 | 2.14 | 0.00 | - | 26 | 2,644 | 66.99% |
| BILI240621P00015000 | 2024-04-22 9:51AM EDT | 15.00 | 4.00 | 2.85 | 2.89 | 0.00 | - | 1 | 1,326 | 68.36% |
| BILI240621P00016000 | 2024-04-24 9:34AM EDT | 16.00 | 3.70 | 3.65 | 3.75 | -1.19 | -24.34% | 1 | 44 | 70.31% |
| BILI240621P00017000 | 2024-04-18 9:31AM EDT | 17.00 | 6.15 | 4.50 | 4.60 | 0.00 | - | 37 | 60 | 70.31% |
| BILI240621P00018000 | 2024-02-23 2:45PM EDT | 18.00 | 8.05 | 7.10 | 7.30 | 0.00 | - | 1 | 699 | 169.92% |
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 20.00 | 7.30 | 7.25 | 7.40 | -0.85 | -10.43% | 2 | 298 | 71.09% |
| BILI240621P00022000 | 2024-04-01 3:33PM EDT | 22.00 | 10.85 | 9.20 | 9.35 | 0.00 | - | 6 | 3 | 73.83% |
| BILI240621P00025000 | 2023-12-05 11:08AM EDT | 25.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 162.21% |
| BILI240621P00027000 | 2023-11-30 2:06PM EDT | 27.00 | 15.70 | 14.15 | 15.35 | 0.00 | - | 2 | 0 | 148.24% |
| BILI240621P00030000 | 2024-01-24 11:17AM EDT | 30.00 | 19.78 | 19.15 | 21.80 | 0.00 | - | 1 | 0 | 312.30% |
| BILI240621P00032000 | 2023-08-01 11:30AM EDT | 32.00 | 15.05 | 16.90 | 17.15 | 0.00 | - | - | 1 | 0.00% |
| BILI240621P00037000 | 2024-01-03 10:33AM EDT | 37.00 | 25.45 | 27.70 | 28.30 | 0.00 | - | 3 | 0 | 366.31% |
| BILI240621P00040000 | 2024-04-22 9:55AM EDT | 40.00 | 28.70 | 26.95 | 27.40 | 0.00 | - | 33 | 38 | 156.64% |
© 2024 Yahoo. All rights reserved.