Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.17 | 2.58 | 4.30 | 0.00 | - | 2 | 3 | 130.66% |
| BILI240802C00014000 | 2024-06-18 1:24PM EDT | 14.00 | 2.99 | 1.63 | 2.15 | 0.00 | - | 7 | 7 | 56.54% |
| BILI240802C00014500 | 2024-06-26 3:26PM EDT | 14.50 | 2.55 | 1.36 | 1.84 | 0.00 | - | 8 | 11 | 58.50% |
| BILI240802C00015000 | 2024-06-26 2:36PM EDT | 15.00 | 2.24 | 1.47 | 1.58 | 0.00 | - | 2 | 5 | 69.92% |
| BILI240802C00015500 | 2024-06-18 1:22PM EDT | 15.50 | 2.11 | 0.30 | 2.14 | 0.00 | - | 2 | 2 | 66.41% |
| BILI240802C00016000 | 2024-06-28 1:18PM EDT | 16.00 | 1.10 | 0.82 | 1.40 | -0.70 | -38.89% | 1 | 5 | 71.78% |
| BILI240802C00016500 | 2024-06-20 9:39AM EDT | 16.50 | 2.35 | 0.67 | 1.58 | 0.00 | - | 15 | 16 | 82.52% |
| BILI240802C00017000 | 2024-06-28 10:17AM EDT | 17.00 | 0.84 | 0.75 | 0.85 | -0.51 | -37.78% | 3 | 26 | 73.54% |
| BILI240802C00017500 | 2024-06-27 11:33AM EDT | 17.50 | 0.83 | 0.48 | 1.85 | +0.83 | - | - | 103 | 101.86% |
| BILI240802C00018000 | 2024-06-28 11:55AM EDT | 18.00 | 0.67 | 0.47 | 1.62 | -0.05 | -6.94% | 1 | 153 | 102.73% |
| BILI240802C00018500 | 2024-06-28 3:50PM EDT | 18.50 | 0.47 | 0.10 | 0.70 | -0.96 | -67.13% | 221 | 100 | 70.12% |
| BILI240802C00019000 | 2024-06-28 10:45AM EDT | 19.00 | 0.52 | 0.06 | 0.60 | -0.04 | -7.14% | 10 | 42 | 70.70% |
| BILI240802C00019500 | 2024-06-24 2:56PM EDT | 19.50 | 1.06 | 0.21 | 0.39 | 0.00 | - | 1 | 1 | 73.63% |
| BILI240802C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 1.29 | 0.09 | 0.46 | 0.00 | - | 3 | 2 | 76.37% |
| BILI240802C00020500 | 2024-06-21 11:15AM EDT | 20.50 | 0.81 | 0.23 | 0.29 | 0.00 | - | 1 | 1 | 79.69% |
| BILI240802C00021000 | 2024-06-26 11:00AM EDT | 21.00 | 0.43 | 0.22 | 0.29 | 0.00 | - | 1 | 93 | 83.79% |
| BILI240802C00025000 | 2024-06-24 9:44AM EDT | 25.00 | 0.31 | 0.06 | 0.14 | +0.31 | - | - | 1 | 92.58% |
| BILI240802C00030000 | 2024-06-21 9:47AM EDT | 30.00 | 0.24 | 0.01 | 1.32 | 0.00 | - | 1 | 1 | 182.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00012000 | 2024-06-25 11:57AM EDT | 12.00 | 0.09 | 0.01 | 0.95 | +0.09 | - | - | 10 | 100.59% |
| BILI240802P00012500 | 2024-06-26 11:00AM EDT | 12.50 | 0.13 | 0.18 | 1.06 | 0.00 | - | 1 | 7 | 100.78% |
| BILI240802P00013000 | 2024-06-25 9:58AM EDT | 13.00 | 0.17 | 0.29 | 0.46 | +0.17 | - | - | 10 | 71.29% |
| BILI240802P00013500 | 2024-06-28 10:24AM EDT | 13.50 | 0.37 | 0.42 | 0.55 | +0.04 | +12.12% | 3 | 29 | 69.34% |
| BILI240802P00014000 | 2024-06-28 9:51AM EDT | 14.00 | 0.50 | 0.38 | 0.59 | +0.05 | +11.11% | 100 | 99 | 58.79% |
| BILI240802P00014500 | 2024-06-28 12:16PM EDT | 14.50 | 0.72 | 0.76 | 0.86 | +0.10 | +16.13% | 100 | 145 | 67.19% |
| BILI240802P00015000 | 2024-06-28 12:18PM EDT | 15.00 | 0.95 | 0.98 | 1.05 | +0.14 | +17.28% | 3 | 60 | 66.11% |
| BILI240802P00015500 | 2024-06-28 11:32AM EDT | 15.50 | 1.08 | 1.24 | 1.31 | -0.01 | -0.92% | 8 | 14 | 66.21% |
| BILI240802P00016000 | 2024-06-20 3:54PM EDT | 16.00 | 1.00 | 0.90 | 1.81 | 0.00 | - | - | 233 | 54.98% |
| BILI240802P00016500 | 2024-06-28 9:32AM EDT | 16.50 | 1.60 | 1.55 | 2.00 | +0.03 | +1.91% | 100 | 663 | 60.25% |
| BILI240802P00017000 | 2024-06-28 12:26PM EDT | 17.00 | 2.20 | 0.90 | 2.42 | +1.12 | +103.70% | 76 | 76 | 76.86% |
| BILI240802P00017500 | 2024-06-21 3:27PM EDT | 17.50 | 1.40 | 1.14 | 3.25 | 0.00 | - | 3 | 3 | 103.22% |
| BILI240802P00018500 | 2024-06-21 11:16AM EDT | 18.50 | 2.01 | 2.81 | 3.50 | 0.00 | - | 200 | 200 | 72.85% |
| BILI240802P00019000 | 2024-06-26 12:24PM EDT | 19.00 | 3.00 | 3.30 | 4.15 | 0.00 | - | 1 | 226 | 56.64% |
| BILI240802P00019500 | 2024-06-24 11:18AM EDT | 19.50 | 2.57 | 3.90 | 4.80 | +2.57 | - | - | 5 | 72.85% |
| BILI240802P00020500 | 2024-06-24 11:18AM EDT | 20.50 | 3.33 | 5.15 | 5.35 | 0.00 | - | 5 | 6 | 73.05% |
| BILI240802P00021000 | 2024-06-20 9:31AM EDT | 21.00 | 4.10 | 4.55 | 6.00 | 0.00 | - | - | 2 | 99.41% |
| BILI240802P00022500 | 2024-06-26 9:34AM EDT | 22.50 | 5.80 | 6.50 | 7.40 | +5.80 | - | - | 5 | 104.10% |
© 2024 Yahoo. All rights reserved.