UK markets open in 7 hours 40 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,330.00 -8.40 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,568.63 -1,646.77 (-3.09%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 10.20 | 12.15 | 0.00 | - | 1 | 21 | 225.20% |
| BILI250117C00005000 | 2024-04-09 2:46PM EDT | 5.00 | 7.15 | 7.45 | 9.85 | 0.00 | - | 7 | 126 | 129.30% |
| BILI250117C00007500 | 2024-04-22 1:35PM EDT | 7.50 | 5.95 | 6.00 | 6.15 | +0.85 | +16.67% | 2 | 355 | 80.27% |
| BILI250117C00010000 | 2024-04-24 11:10AM EDT | 10.00 | 4.42 | 4.35 | 4.50 | +1.37 | +44.92% | 4 | 1,917 | 74.51% |
| BILI250117C00012500 | 2024-04-24 12:44PM EDT | 12.50 | 3.22 | 3.15 | 4.00 | +0.84 | +35.29% | 210 | 5,472 | 81.40% |
| BILI250117C00014000 | 2024-04-22 10:27AM EDT | 14.00 | 2.56 | 2.61 | 2.66 | +0.72 | +39.13% | 15 | 1 | 71.48% |
| BILI250117C00015000 | 2024-04-24 2:30PM EDT | 15.00 | 2.33 | 2.29 | 2.34 | +0.70 | +42.94% | 157 | 2,410 | 71.09% |
| BILI250117C00016000 | 2024-04-24 2:30PM EDT | 16.00 | 2.05 | 2.01 | 2.06 | +0.62 | +43.36% | 25 | 6 | 70.75% |
| BILI250117C00017500 | 2024-04-24 11:52AM EDT | 17.50 | 1.66 | 1.66 | 1.71 | +0.48 | +40.68% | 127 | 2,467 | 70.51% |
| BILI250117C00020000 | 2024-04-24 2:16PM EDT | 20.00 | 1.26 | 1.24 | 1.29 | +0.42 | +50.00% | 106 | 2,228 | 70.95% |
| BILI250117C00022500 | 2024-04-24 11:41AM EDT | 22.50 | 0.96 | 0.95 | 1.00 | +0.34 | +54.84% | 5 | 479 | 71.68% |
| BILI250117C00025000 | 2024-04-24 3:54PM EDT | 25.00 | 0.78 | 0.75 | 0.79 | +0.30 | +62.50% | 118 | 1,117 | 72.66% |
| BILI250117C00027000 | 2024-04-24 10:23AM EDT | 27.00 | 0.62 | 0.62 | 0.66 | +0.23 | +58.97% | 3 | 263 | 73.14% |
| BILI250117C00030000 | 2024-04-22 1:46PM EDT | 30.00 | 0.49 | 0.49 | 0.53 | +0.15 | +44.12% | 25 | 1,003 | 74.61% |
| BILI250117C00032000 | 2024-04-24 10:02AM EDT | 32.00 | 0.38 | 0.42 | 0.46 | +0.15 | +65.22% | 13 | 2,007 | 75.39% |
| BILI250117C00035000 | 2024-04-24 10:50AM EDT | 35.00 | 0.35 | 0.33 | 0.38 | +0.11 | +45.83% | 3 | 1,281 | 76.37% |
| BILI250117C00037000 | 2024-04-24 3:16PM EDT | 37.00 | 0.31 | 0.29 | 0.33 | +0.08 | +34.78% | 28 | 330 | 76.95% |
| BILI250117C00040000 | 2024-04-23 10:40AM EDT | 40.00 | 0.16 | 0.24 | 0.28 | 0.00 | - | 10 | 1,949 | 77.93% |
| BILI250117C00042000 | 2024-04-19 12:34PM EDT | 42.00 | 0.13 | 0.21 | 0.25 | 0.00 | - | 1 | 1,544 | 78.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.02 | 0.05 | 0.00 | - | 4 | 28,583 | 94.53% |
| BILI250117P00005000 | 2024-04-24 11:53AM EDT | 5.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 1 | 25,210 | 76.56% |
| BILI250117P00007500 | 2024-04-24 10:42AM EDT | 7.50 | 0.56 | 0.55 | 0.58 | -0.14 | -20.00% | 15 | 1,770 | 68.75% |
| BILI250117P00009000 | 2024-04-22 12:52PM EDT | 9.00 | 1.20 | 0.97 | 1.02 | 0.00 | - | 4 | 4 | 66.60% |
| BILI250117P00010000 | 2024-04-24 1:28PM EDT | 10.00 | 1.36 | 1.33 | 1.39 | -0.43 | -24.02% | 3 | 2,115 | 65.28% |
| BILI250117P00012500 | 2024-04-24 12:33PM EDT | 12.50 | 2.54 | 2.52 | 2.59 | -0.42 | -14.19% | 5 | 1,425 | 62.70% |
| BILI250117P00015000 | 2024-04-22 12:11PM EDT | 15.00 | 4.70 | 4.05 | 4.20 | 0.00 | - | 25 | 500 | 61.04% |
| BILI250117P00017500 | 2024-04-24 10:42AM EDT | 17.50 | 5.94 | 5.90 | 6.05 | -1.01 | -14.53% | 5 | 456 | 59.57% |
| BILI250117P00020000 | 2024-04-24 1:28PM EDT | 20.00 | 8.00 | 7.95 | 8.10 | -0.80 | -9.09% | 1 | 499 | 57.96% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 10.15 | 10.30 | -1.25 | -10.87% | 1 | 207 | 56.40% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 12.40 | 12.60 | 0.00 | - | 71 | 157 | 53.32% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 0.00% |
| BILI250117P00030000 | 2023-09-11 1:26PM EDT | 30.00 | 16.37 | 15.55 | 16.00 | 0.00 | - | 1 | 78 | 0.00% |
| BILI250117P00032000 | 2023-11-29 3:35PM EDT | 32.00 | 20.05 | 19.00 | 20.75 | 0.00 | - | 41 | 0 | 82.62% |
| BILI250117P00035000 | 2023-09-11 1:25PM EDT | 35.00 | 21.10 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 0.00% |
| BILI250117P00037000 | 2024-04-18 10:03AM EDT | 37.00 | 26.00 | 23.35 | 26.00 | 0.00 | - | 3 | 3 | 82.52% |
| BILI250117P00040000 | 2023-07-13 2:06PM EDT | 40.00 | 22.84 | 24.00 | 24.40 | 0.00 | - | 2 | 687 | 0.00% |
| BILI250117P00042000 | 2024-01-30 11:31AM EDT | 42.00 | 33.00 | 32.00 | 32.75 | 0.00 | - | 5 | 0 | 164.40% |
© 2024 Yahoo. All rights reserved.