Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00014000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 1.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BILI240517C00014000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240524C00014000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BILI240531C00014000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI240607C00014000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240621C00014000 | 2024-05-06 1:37PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 0.00% |
| BILI240719C00014000 | 2024-05-06 1:37PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| BILI240920C00014000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| BILI241018C00014000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
| BILI250117C00014000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00014000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 12.50% |
| BILI240517P00014000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BILI240524P00014000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BILI240531P00014000 | 2024-05-06 12:10PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BILI240621P00014000 | 2024-05-06 2:06PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 6.25% |
| BILI240719P00014000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BILI240920P00014000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BILI241018P00014000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BILI250117P00014000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.