Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240816C00014000 | 2024-06-28 1:04PM EDT | 14.00 | 2.52 | 2.16 | 2.53 | +2.52 | - | 11 | 0 | 71.48% |
| BILI240816C00015000 | 2024-06-28 12:02PM EDT | 15.00 | 1.99 | 1.64 | 1.94 | -0.64 | -24.33% | 7 | 5 | 71.09% |
| BILI240816C00016000 | 2024-06-28 3:34PM EDT | 16.00 | 1.40 | 1.37 | 1.48 | -0.43 | -23.50% | 1,098 | 1,067 | 74.51% |
| BILI240816C00017000 | 2024-06-28 10:40AM EDT | 17.00 | 1.30 | 1.06 | 1.16 | -0.11 | -7.80% | 3 | 655 | 76.27% |
| BILI240816C00018000 | 2024-06-28 9:56AM EDT | 18.00 | 1.07 | 0.70 | 0.91 | +0.02 | +1.90% | 2 | 331 | 74.90% |
| BILI240816C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 0.94 | 0.45 | 0.73 | -0.01 | -1.05% | 4 | 328 | 74.80% |
| BILI240816C00020000 | 2024-06-28 11:06AM EDT | 20.00 | 0.72 | 0.50 | 0.58 | -0.04 | -5.26% | 2 | 6,058 | 81.45% |
| BILI240816C00021000 | 2024-06-28 11:33AM EDT | 21.00 | 0.54 | 0.32 | 0.49 | -0.09 | -14.29% | 1,850 | 23 | 81.35% |
| BILI240816C00022000 | 2024-06-28 10:26AM EDT | 22.00 | 0.42 | 0.00 | 0.40 | -0.12 | -22.22% | 5 | 342 | 72.66% |
| BILI240816C00023000 | 2024-06-28 3:55PM EDT | 23.00 | 0.31 | 0.28 | 0.32 | +0.31 | - | 402 | 62,855 | 87.89% |
| BILI240816C00024000 | 2024-06-28 1:49PM EDT | 24.00 | 0.29 | 0.24 | 0.29 | -0.07 | -19.44% | 10 | 537 | 91.02% |
| BILI240816C00025000 | 2024-06-27 3:54PM EDT | 25.00 | 0.33 | 0.00 | 0.25 | +0.33 | - | - | 2,212 | 81.64% |
| BILI240816C00030000 | 2024-06-27 1:12PM EDT | 30.00 | 0.14 | 0.09 | 0.13 | +0.14 | - | - | 1,976 | 101.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240816P00010000 | 2024-06-28 3:00PM EDT | 10.00 | 0.07 | 0.07 | 0.11 | +0.07 | - | 2 | 0 | 77.34% |
| BILI240816P00011000 | 2024-06-28 11:33AM EDT | 11.00 | 0.13 | 0.13 | 0.20 | +0.13 | - | 2 | 1 | 73.24% |
| BILI240816P00012000 | 2024-06-28 12:59PM EDT | 12.00 | 0.30 | 0.26 | 1.23 | +0.30 | - | 10 | 4 | 102.64% |
| BILI240816P00013000 | 2024-06-28 10:26AM EDT | 13.00 | 0.49 | 0.48 | 0.57 | +0.49 | - | 8 | 5 | 69.63% |
| BILI240816P00014000 | 2024-06-28 1:36PM EDT | 14.00 | 0.87 | 0.84 | 1.10 | +0.87 | - | 22 | 39 | 74.80% |
| BILI240816P00015000 | 2024-06-28 2:20PM EDT | 15.00 | 1.30 | 1.28 | 1.32 | +0.17 | +15.04% | 9 | 83 | 68.75% |
| BILI240816P00016000 | 2024-06-28 2:18PM EDT | 16.00 | 1.86 | 1.74 | 1.96 | +0.25 | +15.53% | 18 | 212 | 68.56% |
| BILI240816P00017000 | 2024-06-28 1:36PM EDT | 17.00 | 2.56 | 2.25 | 2.58 | +0.40 | +18.52% | 8 | 172 | 64.45% |
| BILI240816P00018000 | 2024-06-27 9:30AM EDT | 18.00 | 2.82 | 2.98 | 3.35 | 0.00 | - | 3 | 169 | 64.84% |
| BILI240816P00019000 | 2024-06-25 9:39AM EDT | 19.00 | 2.99 | 2.41 | 4.20 | 0.00 | - | 20 | 100 | 77.44% |
© 2024 Yahoo. All rights reserved.