Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705C00012000 | 2024-06-27 1:00PM EDT | 12.00 | 4.05 | 2.49 | 4.50 | 0.00 | - | 4 | 6 | 125.78% |
| BILI240705C00013000 | 2024-06-28 2:59PM EDT | 13.00 | 2.47 | 2.18 | 2.91 | -2.53 | -50.60% | 1 | 8 | 109.38% |
| BILI240705C00013500 | 2024-06-24 11:51AM EDT | 13.50 | 4.41 | 1.07 | 2.18 | +4.41 | - | - | 5 | 121.09% |
| BILI240705C00014000 | 2024-06-28 3:16PM EDT | 14.00 | 1.56 | 1.49 | 2.01 | -1.72 | -52.44% | 6 | 26 | 111.91% |
| BILI240705C00014500 | 2024-06-28 11:37AM EDT | 14.50 | 1.53 | 0.90 | 1.12 | -0.22 | -12.57% | 3 | 16 | 67.97% |
| BILI240705C00015000 | 2024-06-28 2:34PM EDT | 15.00 | 0.78 | 0.64 | 0.77 | -0.49 | -38.58% | 58 | 120 | 58.01% |
| BILI240705C00015500 | 2024-06-28 3:24PM EDT | 15.50 | 0.49 | 0.23 | 0.55 | -1.03 | -67.76% | 67 | 90 | 53.13% |
| BILI240705C00016000 | 2024-06-28 3:48PM EDT | 16.00 | 0.32 | 0.08 | 0.31 | -0.31 | -49.21% | 473 | 2,554 | 51.95% |
| BILI240705C00016500 | 2024-06-28 3:49PM EDT | 16.50 | 0.19 | 0.17 | 0.20 | -0.25 | -56.82% | 122 | 399 | 69.14% |
| BILI240705C00017000 | 2024-06-28 1:32PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 264 | 216 | 71.88% |
| BILI240705C00017500 | 2024-06-28 1:47PM EDT | 17.50 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 325 | 330 | 75.78% |
| BILI240705C00018000 | 2024-06-28 12:53PM EDT | 18.00 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 34 | 193 | 73.44% |
| BILI240705C00018500 | 2024-06-28 2:37PM EDT | 18.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 18 | 564 | 84.38% |
| BILI240705C00019000 | 2024-06-27 1:58PM EDT | 19.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 564 | 96.09% |
| BILI240705C00019500 | 2024-06-26 1:07PM EDT | 19.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 10 | 34 | 99.61% |
| BILI240705C00020000 | 2024-06-27 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 186 | 123.44% |
| BILI240705C00020500 | 2024-06-26 2:17PM EDT | 20.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1,763 | 1,763 | 132.81% |
| BILI240705C00021000 | 2024-06-24 12:08PM EDT | 21.00 | 0.14 | 0.00 | 0.64 | 0.00 | - | 56 | 84 | 213.28% |
| BILI240705C00022000 | 2024-06-24 10:14AM EDT | 22.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 40 | 46 | 258.20% |
| BILI240705C00022500 | 2024-06-25 12:36PM EDT | 22.50 | 0.04 | 0.00 | 1.09 | 0.00 | - | 2 | 27 | 287.89% |
| BILI240705C00023000 | 2024-06-24 10:41AM EDT | 23.00 | 0.09 | 0.01 | 1.00 | +0.09 | - | - | 30 | 290.63% |
| BILI240705C00024000 | 2024-06-24 10:41AM EDT | 24.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 30 | 32 | 314.06% |
| BILI240705C00025000 | 2024-06-21 1:05PM EDT | 25.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 2 | 41 | 297.66% |
| BILI240705C00030000 | 2024-06-26 2:40PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 268.75% |
| BILI240705C00030500 | 2024-06-26 10:02AM EDT | 30.50 | 0.02 | 0.00 | 0.22 | +0.02 | - | - | 10 | 292.19% |
| BILI240705C00031000 | 2024-06-28 9:46AM EDT | 31.00 | 0.01 | 0.00 | 1.01 | +0.01 | - | 30 | 0 | 414.84% |
| BILI240705C00032500 | 2024-06-27 3:40PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | +0.01 | - | - | 230 | 293.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705P00011000 | 2024-06-24 10:48AM EDT | 11.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 10 | 326.17% |
| BILI240705P00011500 | 2024-06-26 12:44PM EDT | 11.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 33 | 43 | 280.08% |
| BILI240705P00012000 | 2024-06-28 11:21AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 245 | 98.44% |
| BILI240705P00012500 | 2024-06-20 2:29PM EDT | 12.50 | 0.04 | 0.01 | 1.01 | 0.00 | - | 1 | 136 | 219.53% |
| BILI240705P00013000 | 2024-06-27 9:41AM EDT | 13.00 | 0.45 | 0.01 | 0.47 | 0.00 | - | 30 | 224 | 142.58% |
| BILI240705P00013500 | 2024-06-28 11:06AM EDT | 13.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 11 | 182 | 68.75% |
| BILI240705P00014000 | 2024-06-28 12:53PM EDT | 14.00 | 0.06 | 0.05 | 0.18 | -0.01 | -14.29% | 13 | 26 | 75.39% |
| BILI240705P00014500 | 2024-06-28 12:42PM EDT | 14.50 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 116 | 1,270 | 61.91% |
| BILI240705P00015000 | 2024-06-28 12:38PM EDT | 15.00 | 0.30 | 0.27 | 0.31 | +0.09 | +42.86% | 54 | 191 | 61.33% |
| BILI240705P00015500 | 2024-06-28 3:03PM EDT | 15.50 | 0.52 | 0.49 | 0.78 | +0.17 | +48.57% | 120 | 396 | 76.37% |
| BILI240705P00016000 | 2024-06-28 3:24PM EDT | 16.00 | 0.84 | 0.74 | 0.90 | +0.24 | +40.00% | 220 | 447 | 60.94% |
| BILI240705P00016500 | 2024-06-28 3:52PM EDT | 16.50 | 1.20 | 1.07 | 1.36 | +0.27 | +29.03% | 19 | 293 | 64.06% |
| BILI240705P00017000 | 2024-06-28 3:13PM EDT | 17.00 | 1.65 | 1.58 | 1.87 | +0.49 | +42.24% | 31 | 161 | 81.64% |
| BILI240705P00017500 | 2024-06-28 1:35PM EDT | 17.50 | 2.10 | 1.83 | 2.24 | +0.78 | +59.09% | 7 | 18 | 99.22% |
| BILI240705P00018000 | 2024-06-28 1:31PM EDT | 18.00 | 2.58 | 2.47 | 2.76 | +0.56 | +27.72% | 18 | 124 | 81.25% |
| BILI240705P00018500 | 2024-06-26 10:08AM EDT | 18.50 | 1.83 | 1.84 | 3.45 | +1.83 | - | - | 224 | 165.23% |
| BILI240705P00019500 | 2024-06-25 3:05PM EDT | 19.50 | 2.43 | 2.13 | 6.15 | 0.00 | - | 1 | 1 | 121.88% |
| BILI240705P00020000 | 2024-06-25 12:28PM EDT | 20.00 | 2.81 | 2.71 | 5.40 | 0.00 | - | 6 | 6 | 276.76% |
© 2024 Yahoo. All rights reserved.