Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00012000 | 2024-05-30 11:30AM EDT | 12.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240628C00012500 | 2024-05-16 10:14AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240628C00013000 | 2024-05-31 12:59PM EDT | 13.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI240628C00013500 | 2024-05-30 1:39PM EDT | 13.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BILI240628C00014000 | 2024-05-31 1:15PM EDT | 14.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BILI240628C00014500 | 2024-05-31 12:22PM EDT | 14.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240628C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BILI240628C00015500 | 2024-05-31 12:30PM EDT | 15.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BILI240628C00016000 | 2024-05-31 9:46AM EDT | 16.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240628C00016500 | 2024-05-30 2:06PM EDT | 16.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240628C00017000 | 2024-05-31 11:58AM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BILI240628C00017500 | 2024-05-28 9:34AM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BILI240628C00018000 | 2024-05-21 9:44AM EDT | 18.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240628C00018500 | 2024-05-24 10:37AM EDT | 18.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240628C00019000 | 2024-05-24 11:17AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI240628C00020000 | 2024-05-30 2:24PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BILI240628C00021000 | 2024-05-28 2:20PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI240628C00025000 | 2024-05-31 12:25PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00008500 | 2024-05-29 1:11PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240628P00010000 | 2024-05-29 11:15AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI240628P00010500 | 2024-05-29 1:11PM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| BILI240628P00011000 | 2024-05-29 10:18AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BILI240628P00011500 | 2024-05-31 9:53AM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BILI240628P00012000 | 2024-05-30 10:59AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BILI240628P00012500 | 2024-05-31 3:52PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BILI240628P00013000 | 2024-05-31 11:59AM EDT | 13.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BILI240628P00013500 | 2024-05-30 1:06PM EDT | 13.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BILI240628P00014000 | 2024-05-31 2:26PM EDT | 14.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BILI240628P00014500 | 2024-05-31 3:41PM EDT | 14.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| BILI240628P00015000 | 2024-05-30 3:23PM EDT | 15.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BILI240628P00015500 | 2024-05-30 3:23PM EDT | 15.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BILI240628P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240628P00017000 | 2024-05-23 1:10PM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240628P00020000 | 2024-05-15 1:02PM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240628P00021000 | 2024-05-16 3:55PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.