Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 7.20 | 9.90 | 0.00 | - | - | 12 | 135.35% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 5.35 | 7.55 | 0.00 | - | 2 | 10 | 87.11% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 8.00 | 3.90 | 4.55 | 6.65 | 0.00 | - | 5 | 21 | 82.13% |
| BILI240920C00009000 | 2024-04-15 2:03PM EDT | 9.00 | 3.24 | 4.75 | 4.85 | 0.00 | - | 3 | 71 | 78.03% |
| BILI240920C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 4.13 | 4.05 | 4.15 | +0.68 | +19.71% | 3 | 341 | 76.27% |
| BILI240920C00011000 | 2024-04-25 3:56PM EDT | 11.00 | 3.60 | 3.20 | 3.50 | +0.65 | +22.03% | 2 | 320 | 70.31% |
| BILI240920C00012000 | 2024-04-26 2:51PM EDT | 12.00 | 2.94 | 2.90 | 2.93 | +0.47 | +19.03% | 48 | 1,386 | 73.39% |
| BILI240920C00013000 | 2024-04-26 3:41PM EDT | 13.00 | 2.50 | 2.43 | 2.47 | +0.44 | +21.36% | 63 | 4,257 | 72.90% |
| BILI240920C00014000 | 2024-04-26 11:48AM EDT | 14.00 | 2.05 | 2.04 | 2.08 | +0.37 | +22.02% | 210 | 702 | 72.75% |
| BILI240920C00015000 | 2024-04-26 3:02PM EDT | 15.00 | 1.76 | 1.71 | 1.76 | +0.35 | +24.82% | 35 | 2,201 | 72.85% |
| BILI240920C00016000 | 2024-04-25 10:55AM EDT | 16.00 | 1.10 | 1.42 | 1.50 | 0.00 | - | 60 | 578 | 72.90% |
| BILI240920C00017000 | 2024-04-23 11:28AM EDT | 17.00 | 0.69 | 1.23 | 1.30 | 0.00 | - | 17 | 1,124 | 74.12% |
| BILI240920C00018000 | 2024-04-26 10:53AM EDT | 18.00 | 1.04 | 1.06 | 1.09 | +0.07 | +7.22% | 50 | 353 | 74.41% |
| BILI240920C00020000 | 2024-04-12 2:31PM EDT | 20.00 | 0.47 | 0.79 | 0.83 | 0.00 | - | 11 | 496 | 76.07% |
| BILI240920C00025000 | 2024-04-26 10:00AM EDT | 25.00 | 0.43 | 0.40 | 0.46 | +0.07 | +19.44% | 2 | 701 | 79.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 145.31% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 123.05% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 107.81% |
| BILI240920P00006000 | 2024-03-11 12:28PM EDT | 6.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 6 | 85.16% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 11 | 72.85% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 8.00 | 0.31 | 0.30 | 0.32 | -0.25 | -44.64% | 1 | 313 | 70.80% |
| BILI240920P00009000 | 2024-04-25 10:13AM EDT | 9.00 | 0.62 | 0.49 | 0.52 | 0.00 | - | 5 | 696 | 68.95% |
| BILI240920P00010000 | 2024-04-24 12:38PM EDT | 10.00 | 0.85 | 0.76 | 0.80 | 0.00 | - | 1 | 626 | 67.77% |
| BILI240920P00011000 | 2024-04-24 3:49PM EDT | 11.00 | 1.20 | 1.12 | 1.15 | 0.00 | - | 25 | 702 | 66.85% |
| BILI240920P00012000 | 2024-04-25 9:36AM EDT | 12.00 | 1.80 | 1.55 | 1.59 | 0.00 | - | 2 | 1,130 | 66.02% |
| BILI240920P00013000 | 2024-04-26 10:38AM EDT | 13.00 | 2.00 | 2.06 | 2.10 | -0.30 | -13.04% | 57 | 786 | 65.19% |
| BILI240920P00014000 | 2024-04-26 9:59AM EDT | 14.00 | 2.58 | 2.67 | 2.70 | -0.28 | -9.79% | 63 | 231 | 65.09% |
| BILI240920P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 3.25 | 3.30 | 3.40 | -1.37 | -29.65% | 31 | 41 | 64.84% |
| BILI240920P00016000 | 2024-03-13 10:39AM EDT | 16.00 | 4.55 | 4.95 | 5.05 | 0.00 | - | - | 1 | 92.97% |
© 2024 Yahoo. All rights reserved.