Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712C00010500 | 2024-06-20 9:35AM EDT | 10.50 | 6.90 | 3.85 | 7.00 | 0.00 | - | 3 | 7 | 217.97% |
| BILI240712C00011000 | 2024-06-07 12:40PM EDT | 11.00 | 3.11 | 2.81 | 6.00 | 0.00 | - | 1 | 1 | 342.38% |
| BILI240712C00013500 | 2024-06-28 10:51AM EDT | 13.50 | 2.60 | 1.68 | 2.13 | +1.01 | +63.52% | 4 | 2 | 75.39% |
| BILI240712C00014000 | 2024-06-28 3:49PM EDT | 14.00 | 1.71 | 1.46 | 1.73 | -0.44 | -20.47% | 17 | 209 | 56.84% |
| BILI240712C00014500 | 2024-06-28 10:41AM EDT | 14.50 | 1.68 | 1.29 | 1.38 | +1.68 | - | 3 | 0 | 68.95% |
| BILI240712C00015000 | 2024-06-28 3:21PM EDT | 15.00 | 1.05 | 0.98 | 1.07 | -0.53 | -33.54% | 105 | 95 | 68.56% |
| BILI240712C00015500 | 2024-06-28 1:25PM EDT | 15.50 | 0.83 | 0.74 | 0.81 | -1.77 | -68.08% | 6 | 40 | 69.14% |
| BILI240712C00016000 | 2024-06-28 2:04PM EDT | 16.00 | 0.60 | 0.17 | 0.63 | -0.32 | -34.78% | 35 | 124 | 54.30% |
| BILI240712C00016500 | 2024-06-28 12:45PM EDT | 16.50 | 0.42 | 0.40 | 0.47 | -0.32 | -43.24% | 140 | 167 | 71.88% |
| BILI240712C00017000 | 2024-06-28 3:13PM EDT | 17.00 | 0.31 | 0.00 | 0.35 | -0.23 | -42.59% | 33 | 190 | 56.84% |
| BILI240712C00017500 | 2024-06-28 10:20AM EDT | 17.50 | 0.34 | 0.21 | 0.26 | -0.06 | -15.00% | 2 | 43 | 74.41% |
| BILI240712C00018000 | 2024-06-28 2:45PM EDT | 18.00 | 0.19 | 0.16 | 0.20 | -0.12 | -38.71% | 1 | 424 | 76.95% |
| BILI240712C00018500 | 2024-06-28 3:48PM EDT | 18.50 | 0.14 | 0.12 | 0.16 | -0.11 | -44.00% | 20 | 49 | 79.30% |
| BILI240712C00019000 | 2024-06-28 10:02AM EDT | 19.00 | 0.13 | 0.09 | 0.13 | -0.16 | -55.17% | 11 | 59 | 82.03% |
| BILI240712C00019500 | 2024-06-27 12:32PM EDT | 19.50 | 0.16 | 0.07 | 0.10 | 0.00 | - | 2 | 28 | 83.98% |
| BILI240712C00020000 | 2024-06-25 1:11PM EDT | 20.00 | 0.33 | 0.05 | 0.09 | 0.00 | - | 22 | 44 | 86.72% |
| BILI240712C00020500 | 2024-06-27 9:30AM EDT | 20.50 | 0.15 | 0.04 | 0.07 | +0.15 | - | - | 3 | 88.67% |
| BILI240712C00021000 | 2024-06-28 10:29AM EDT | 21.00 | 0.07 | 0.02 | 0.05 | -0.12 | -63.16% | 3 | 19 | 86.72% |
| BILI240712C00022500 | 2024-06-26 10:39AM EDT | 22.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 23 | 20 | 154.49% |
| BILI240712C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 40 | 110 | 183.20% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712P00010500 | 2024-06-18 3:43PM EDT | 10.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | 3 | 10 | 242.58% |
| BILI240712P00011500 | 2024-06-10 11:15AM EDT | 11.50 | 0.19 | 0.01 | 1.13 | 0.00 | - | 2 | 4 | 193.16% |
| BILI240712P00012000 | 2024-06-20 9:30AM EDT | 12.00 | 0.22 | 0.01 | 1.14 | 0.00 | - | 21 | 11 | 175.39% |
| BILI240712P00012500 | 2024-06-25 3:06PM EDT | 12.50 | 0.18 | 0.02 | 0.14 | 0.00 | - | 16 | 774 | 80.86% |
| BILI240712P00013000 | 2024-06-27 10:06AM EDT | 13.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 35 | 71.09% |
| BILI240712P00013500 | 2024-06-25 3:07PM EDT | 13.50 | 0.07 | 0.12 | 0.66 | 0.00 | - | 8 | 11 | 101.17% |
| BILI240712P00014000 | 2024-06-28 12:58PM EDT | 14.00 | 0.23 | 0.01 | 0.25 | +0.05 | +27.78% | 229 | 52 | 53.52% |
| BILI240712P00014500 | 2024-06-28 3:33PM EDT | 14.50 | 0.37 | 0.15 | 0.39 | +0.12 | +48.00% | 6 | 124 | 56.06% |
| BILI240712P00015000 | 2024-06-28 1:56PM EDT | 15.00 | 0.56 | 0.53 | 0.75 | +0.14 | +33.33% | 171 | 57 | 73.44% |
| BILI240712P00015500 | 2024-06-28 12:56PM EDT | 15.50 | 0.81 | 0.77 | 1.04 | +0.20 | +32.79% | 11 | 28 | 75.20% |
| BILI240712P00016000 | 2024-06-28 1:11PM EDT | 16.00 | 1.10 | 1.05 | 1.14 | +0.21 | +23.60% | 91 | 523 | 66.21% |
| BILI240712P00016500 | 2024-06-28 9:57AM EDT | 16.50 | 1.28 | 1.42 | 1.48 | +0.15 | +13.27% | 3 | 157 | 67.58% |
| BILI240712P00017000 | 2024-06-28 12:48PM EDT | 17.00 | 1.81 | 1.81 | 2.06 | +0.35 | +23.97% | 4 | 64 | 78.71% |
| BILI240712P00017500 | 2024-06-27 9:46AM EDT | 17.50 | 1.50 | 2.23 | 2.31 | 0.00 | - | 4 | 9 | 71.29% |
| BILI240712P00018000 | 2024-06-26 1:15PM EDT | 18.00 | 1.93 | 2.61 | 2.83 | 0.00 | - | 1 | 25 | 74.02% |
| BILI240712P00018500 | 2024-06-27 1:00PM EDT | 18.50 | 2.79 | 2.95 | 3.20 | 0.00 | - | 1 | 3 | 79.30% |
| BILI240712P00021000 | 2024-06-13 9:43AM EDT | 21.00 | 5.30 | 5.50 | 5.65 | 0.00 | - | 6 | 6 | 76.56% |
| BILI240712P00025000 | 2024-06-27 12:42PM EDT | 25.00 | 8.94 | 8.00 | 11.65 | 0.00 | - | 1 | 82 | 185.94% |
© 2024 Yahoo. All rights reserved.