Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018C00006000 | 2024-03-21 9:31AM EDT | 6.00 | 5.50 | 3.20 | 6.35 | 0.00 | - | 3 | 3 | 0.00% |
| BILI241018C00007000 | 2024-04-09 10:22AM EDT | 7.00 | 5.25 | 5.45 | 7.60 | 0.00 | - | 1 | 19 | 85.25% |
| BILI241018C00008000 | 2024-04-19 10:56AM EDT | 8.00 | 3.80 | 4.00 | 5.80 | 0.00 | - | 3 | 38 | 86.13% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 9.00 | 3.35 | 3.90 | 5.00 | 0.00 | - | 1 | 10 | 54.00% |
| BILI241018C00010000 | 2024-04-25 10:55AM EDT | 10.00 | 3.52 | 4.00 | 4.30 | 0.00 | - | 10 | 1,027 | 71.78% |
| BILI241018C00011000 | 2024-04-24 3:09PM EDT | 11.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 49 | 194 | 74.41% |
| BILI241018C00012000 | 2024-04-25 10:43AM EDT | 12.00 | 3.21 | 3.05 | 3.15 | +0.71 | +28.40% | 1 | 49 | 72.85% |
| BILI241018C00013000 | 2024-04-26 2:16PM EDT | 13.00 | 2.65 | 2.46 | 2.68 | +0.41 | +18.30% | 6 | 120 | 70.22% |
| BILI241018C00014000 | 2024-04-26 3:34PM EDT | 14.00 | 2.30 | 2.22 | 2.31 | +0.40 | +21.05% | 11 | 310 | 72.36% |
| BILI241018C00015000 | 2024-04-24 10:54AM EDT | 15.00 | 1.79 | 1.89 | 1.95 | 0.00 | - | 773 | 1,251 | 71.88% |
| BILI241018C00016000 | 2024-04-25 10:46AM EDT | 16.00 | 1.25 | 1.58 | 1.68 | 0.00 | - | 5 | 187 | 71.58% |
| BILI241018C00017000 | 2024-04-24 12:09PM EDT | 17.00 | 1.27 | 1.37 | 1.45 | 0.00 | - | 1 | 25 | 72.12% |
| BILI241018C00018000 | 2024-04-26 2:50PM EDT | 18.00 | 1.23 | 1.23 | 1.25 | +0.30 | +32.26% | 179 | 1,967 | 73.14% |
| BILI241018C00020000 | 2024-04-26 3:46PM EDT | 20.00 | 0.93 | 0.90 | 0.97 | +0.23 | +32.86% | 40 | 268 | 73.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018P00003000 | 2024-02-26 12:27PM EDT | 3.00 | 0.11 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 262.31% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 130.66% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 100.59% |
| BILI241018P00006000 | 2024-04-19 9:32AM EDT | 6.00 | 0.22 | 0.05 | 0.41 | 0.00 | - | 5 | 13 | 86.33% |
| BILI241018P00007000 | 2024-03-04 11:12AM EDT | 7.00 | 0.67 | 0.39 | 0.42 | 0.00 | - | 1 | 1 | 85.25% |
| BILI241018P00008000 | 2024-04-23 10:05AM EDT | 8.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 5 | 16 | 70.02% |
| BILI241018P00009000 | 2024-04-24 11:50AM EDT | 9.00 | 0.67 | 0.59 | 0.64 | 0.00 | - | 4 | 16 | 68.46% |
| BILI241018P00010000 | 2024-04-24 10:43AM EDT | 10.00 | 0.97 | 0.88 | 0.94 | 0.00 | - | 21 | 280 | 67.19% |
| BILI241018P00011000 | 2024-04-25 1:38PM EDT | 11.00 | 1.22 | 1.24 | 1.32 | -0.19 | -13.48% | 1 | 454 | 66.11% |
| BILI241018P00012000 | 2024-04-26 10:39AM EDT | 12.00 | 1.67 | 1.69 | 1.77 | -0.23 | -12.11% | 9 | 236 | 65.33% |
| BILI241018P00013000 | 2024-04-26 9:45AM EDT | 13.00 | 2.16 | 2.20 | 2.29 | -0.32 | -12.90% | 2 | 120 | 64.40% |
| BILI241018P00014000 | 2024-04-26 11:54AM EDT | 14.00 | 2.85 | 2.79 | 2.90 | -0.15 | -5.00% | 5 | 141 | 64.06% |
| BILI241018P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 16 | 216 | 62.89% |
| BILI241018P00016000 | 2024-04-24 3:50PM EDT | 16.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 17 | 63.57% |
© 2024 Yahoo. All rights reserved.