Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719C00003000 | 2023-12-01 11:07AM EDT | 3.00 | 8.20 | 9.10 | 9.95 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240719C00005000 | 2024-03-05 12:09PM EDT | 5.00 | 5.40 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 0.00% |
| BILI240719C00006000 | 2024-04-10 11:14AM EDT | 6.00 | 5.65 | 6.15 | 8.30 | 0.00 | - | 3 | 4 | 103.13% |
| BILI240719C00007000 | 2024-04-19 2:53PM EDT | 7.00 | 4.12 | 5.20 | 6.45 | 0.00 | - | 2 | 48 | 115.23% |
| BILI240719C00008000 | 2024-04-26 3:25PM EDT | 8.00 | 5.35 | 4.30 | 5.90 | +1.60 | +42.67% | 7 | 123 | 131.84% |
| BILI240719C00009000 | 2024-04-22 1:36PM EDT | 9.00 | 3.20 | 4.05 | 5.55 | 0.00 | - | 4 | 1,006 | 103.22% |
| BILI240719C00010000 | 2024-04-26 10:22AM EDT | 10.00 | 3.75 | 3.00 | 3.70 | +1.41 | +60.26% | 300 | 929 | 54.49% |
| BILI240719C00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.10 | 2.94 | 3.00 | +0.37 | +13.55% | 21 | 2,036 | 74.41% |
| BILI240719C00012000 | 2024-04-26 11:52AM EDT | 12.00 | 2.33 | 2.35 | 2.38 | +0.41 | +21.35% | 285 | 4,126 | 73.14% |
| BILI240719C00013000 | 2024-04-26 2:40PM EDT | 13.00 | 1.90 | 1.85 | 1.89 | +0.48 | +33.80% | 509 | 3,997 | 72.75% |
| BILI240719C00014000 | 2024-04-26 3:25PM EDT | 14.00 | 1.52 | 1.47 | 1.50 | +0.23 | +17.83% | 509 | 999 | 73.34% |
| BILI240719C00015000 | 2024-04-26 2:01PM EDT | 15.00 | 1.18 | 1.17 | 1.20 | +0.32 | +37.21% | 211 | 4,185 | 74.27% |
| BILI240719C00016000 | 2024-04-26 9:34AM EDT | 16.00 | 0.97 | 0.94 | 0.98 | +0.27 | +38.57% | 8 | 9,974 | 75.78% |
| BILI240719C00017000 | 2024-04-26 12:26PM EDT | 17.00 | 0.74 | 0.76 | 0.80 | +0.16 | +27.59% | 31 | 30,102 | 77.05% |
| BILI240719C00018000 | 2024-04-25 11:01AM EDT | 18.00 | 0.46 | 0.63 | 0.84 | 0.00 | - | 355 | 5,425 | 83.01% |
| BILI240719C00019000 | 2024-04-24 2:34PM EDT | 19.00 | 0.58 | 0.52 | 0.57 | +0.11 | +23.40% | 2 | 1,069 | 80.66% |
| BILI240719C00020000 | 2024-04-26 2:02PM EDT | 20.00 | 0.45 | 0.44 | 0.48 | +0.05 | +12.50% | 20 | 1,475 | 82.23% |
| BILI240719C00021000 | 2024-04-24 1:47PM EDT | 21.00 | 0.34 | 0.15 | 0.41 | 0.00 | - | 15 | 1,010 | 76.17% |
| BILI240719C00022000 | 2024-04-24 1:43PM EDT | 22.00 | 0.31 | 0.30 | 0.36 | 0.00 | - | 5 | 51 | 84.77% |
| BILI240719C00023000 | 2024-04-24 1:43PM EDT | 23.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 18 | 301 | 84.18% |
| BILI240719C00025000 | 2024-04-24 2:47PM EDT | 25.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 32 | 1,133 | 87.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 304.69% |
| BILI240719P00005000 | 2024-03-08 12:31PM EDT | 5.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 136.72% |
| BILI240719P00006000 | 2024-04-11 3:22PM EDT | 6.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 205 | 116.21% |
| BILI240719P00007000 | 2024-04-26 1:43PM EDT | 7.00 | 0.06 | 0.03 | 0.24 | -0.04 | -40.00% | 22 | 154 | 90.63% |
| BILI240719P00008000 | 2024-04-26 12:11PM EDT | 8.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 12 | 132 | 72.66% |
| BILI240719P00009000 | 2024-04-24 2:24PM EDT | 9.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 4 | 401 | 70.70% |
| BILI240719P00010000 | 2024-04-25 12:39PM EDT | 10.00 | 0.55 | 0.43 | 0.46 | 0.00 | - | 50 | 1,209 | 69.53% |
| BILI240719P00011000 | 2024-04-25 12:53PM EDT | 11.00 | 0.86 | 0.72 | 0.74 | 0.00 | - | 57 | 946 | 68.36% |
| BILI240719P00012000 | 2024-04-26 11:56AM EDT | 12.00 | 1.10 | 1.10 | 1.13 | -0.18 | -14.06% | 3 | 1,901 | 67.48% |
| BILI240719P00013000 | 2024-04-26 12:10PM EDT | 13.00 | 1.57 | 1.60 | 1.62 | -0.28 | -15.14% | 20 | 1,396 | 67.09% |
| BILI240719P00014000 | 2024-04-26 11:31AM EDT | 14.00 | 2.15 | 2.20 | 2.23 | -0.36 | -14.34% | 247 | 596 | 67.38% |
| BILI240719P00015000 | 2024-04-26 1:12PM EDT | 15.00 | 2.92 | 2.89 | 2.93 | -0.23 | -7.30% | 6 | 36 | 67.97% |
| BILI240719P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 5.40 | 3.60 | 3.75 | 0.00 | - | 1 | 60 | 68.65% |
| BILI240719P00017000 | 2023-12-06 1:38PM EDT | 17.00 | 5.70 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 144.82% |
| BILI240719P00018000 | 2023-11-29 12:04PM EDT | 18.00 | 6.10 | 6.35 | 6.45 | 0.00 | - | - | 3 | 117.38% |
| BILI240719P00019000 | 2024-01-30 1:45PM EDT | 19.00 | 9.95 | 9.30 | 9.45 | 0.00 | - | 5 | 5 | 204.79% |
| BILI240719P00020000 | 2024-03-28 1:45PM EDT | 20.00 | 8.90 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 71.88% |
| BILI240719P00023000 | 2024-01-03 1:06PM EDT | 23.00 | 11.02 | 12.80 | 15.65 | 0.00 | - | 2 | 0 | 265.48% |
© 2024 Yahoo. All rights reserved.