Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240726C00013000 | 2024-06-18 9:39AM EDT | 13.00 | 2.99 | 1.61 | 2.90 | 0.00 | - | 1 | 0 | 87.30% |
| BILI240726C00014000 | 2024-06-20 12:47PM EDT | 14.00 | 3.40 | 1.37 | 2.19 | 0.00 | - | - | 31 | 55.08% |
| BILI240726C00015000 | 2024-06-27 9:52AM EDT | 15.00 | 1.71 | 1.08 | 1.62 | 0.00 | - | 1 | 17 | 67.68% |
| BILI240726C00015500 | 2024-06-28 3:48PM EDT | 15.50 | 1.14 | 1.06 | 1.22 | -0.66 | -36.67% | 9 | 15 | 69.82% |
| BILI240726C00016000 | 2024-06-17 11:01AM EDT | 16.00 | 1.28 | 0.76 | 1.03 | 0.00 | - | - | 10 | 67.77% |
| BILI240726C00017000 | 2024-06-28 10:45AM EDT | 17.00 | 0.82 | 0.16 | 0.68 | -0.43 | -34.40% | 5 | 24 | 57.81% |
| BILI240726C00017500 | 2024-06-28 11:59AM EDT | 17.50 | 0.62 | 0.51 | 0.56 | -0.26 | -29.55% | 1 | 17 | 73.83% |
| BILI240726C00018000 | 2024-06-28 3:23PM EDT | 18.00 | 0.45 | 0.24 | 0.48 | -0.15 | -25.00% | 54 | 60 | 68.75% |
| BILI240726C00018500 | 2024-06-26 10:52AM EDT | 18.50 | 0.76 | 0.18 | 0.39 | 0.00 | - | 1 | 17 | 69.14% |
| BILI240726C00019000 | 2024-06-28 9:55AM EDT | 19.00 | 0.35 | 0.25 | 0.33 | -0.11 | -23.91% | 1 | 34 | 75.78% |
| BILI240726C00019500 | 2024-06-21 11:07AM EDT | 19.50 | 0.95 | 0.22 | 0.28 | 0.00 | - | 1 | 9 | 77.93% |
| BILI240726C00020000 | 2024-06-28 1:26PM EDT | 20.00 | 0.23 | 0.19 | 0.24 | -0.07 | -23.33% | 13 | 67 | 79.69% |
| BILI240726C00021000 | 2024-06-26 11:45AM EDT | 21.00 | 0.30 | 0.13 | 0.18 | 0.00 | - | 101 | 112 | 82.23% |
| BILI240726C00022500 | 2024-06-26 10:06AM EDT | 22.50 | 0.23 | 0.00 | 0.14 | 0.00 | - | 3 | 13 | 80.47% |
| BILI240726C00025000 | 2024-06-24 3:07PM EDT | 25.00 | 0.22 | 0.03 | 0.30 | 0.00 | - | 6 | 10 | 115.23% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240726P00010500 | 2024-06-20 12:01PM EDT | 10.50 | 0.10 | 0.01 | 1.34 | 0.00 | - | 4 | 4 | 172.07% |
| BILI240726P00011500 | 2024-06-20 9:30AM EDT | 11.50 | 0.33 | 0.02 | 1.36 | 0.00 | - | 1 | 1 | 145.51% |
| BILI240726P00012000 | 2024-06-07 10:27AM EDT | 12.00 | 0.48 | 0.06 | 1.25 | 0.00 | - | 3 | 3 | 128.91% |
| BILI240726P00012500 | 2024-06-24 10:42AM EDT | 12.50 | 0.06 | 0.12 | 1.35 | 0.00 | - | 2 | 9 | 122.66% |
| BILI240726P00013000 | 2024-06-24 10:48AM EDT | 13.00 | 0.27 | 0.20 | 1.37 | 0.00 | - | 1 | 1 | 113.48% |
| BILI240726P00013500 | 2024-06-27 9:46AM EDT | 13.50 | 0.26 | 0.12 | 0.70 | +0.26 | - | - | 85 | 71.78% |
| BILI240726P00014000 | 2024-06-27 9:45AM EDT | 14.00 | 0.37 | 0.23 | 0.53 | 0.00 | - | 11 | 81 | 58.20% |
| BILI240726P00014500 | 2024-06-27 2:33PM EDT | 14.50 | 0.50 | 0.24 | 0.82 | 0.00 | - | 2 | 20 | 57.03% |
| BILI240726P00015000 | 2024-06-28 1:17PM EDT | 15.00 | 0.88 | 0.64 | 0.99 | +0.14 | +18.92% | 13 | 79 | 61.82% |
| BILI240726P00015500 | 2024-06-28 10:17AM EDT | 15.50 | 1.02 | 1.00 | 1.75 | +0.34 | +50.00% | 1 | 114 | 80.27% |
| BILI240726P00016000 | 2024-06-28 10:24AM EDT | 16.00 | 1.24 | 1.32 | 1.45 | +0.28 | +29.17% | 3 | 47 | 63.48% |
| BILI240726P00016500 | 2024-06-28 11:32AM EDT | 16.50 | 1.50 | 1.32 | 1.96 | +0.08 | +5.63% | 5 | 17 | 59.18% |
| BILI240726P00017000 | 2024-06-28 2:04PM EDT | 17.00 | 2.13 | 2.06 | 2.15 | +1.08 | +102.86% | 1 | 1 | 66.21% |
| BILI240726P00017500 | 2024-06-28 3:58PM EDT | 17.50 | 2.50 | 2.13 | 2.88 | +1.28 | +104.92% | 1 | 2 | 67.58% |
| BILI240726P00018000 | 2024-06-28 11:03AM EDT | 18.00 | 2.56 | 2.00 | 3.85 | +0.56 | +28.00% | 7 | 7 | 69.14% |
| BILI240726P00019000 | 2024-06-28 1:29PM EDT | 19.00 | 3.78 | 3.20 | 3.85 | +1.31 | +53.04% | 1 | 3 | 75.78% |
| BILI240726P00022500 | 2024-06-25 12:18PM EDT | 22.50 | 5.40 | 7.05 | 7.75 | +5.40 | - | - | 6 | 116.80% |
© 2024 Yahoo. All rights reserved.