Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426C00010000 | 2024-04-22 11:19AM EDT | 2024-04-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BILI240503C00010000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 0.00% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| BILI240517C00010000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 409 | 0.00% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240621C00010000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 557 | 1,517 | 0.00% |
| BILI240719C00010000 | 2024-04-23 12:23PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 929 | 0.00% |
| BILI240920C00010000 | 2024-04-25 9:43AM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| BILI241018C00010000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,027 | 0.00% |
| BILI250117C00010000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,912 | 0.00% |
| BILI260116C00010000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,862 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426P00010000 | 2024-04-24 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 50.00% |
| BILI240503P00010000 | 2024-04-25 11:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| BILI240510P00010000 | 2024-04-25 12:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| BILI240517P00010000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 323 | 25.00% |
| BILI240524P00010000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 25.00% |
| BILI240531P00010000 | 2024-04-24 9:36AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| BILI240621P00010000 | 2024-04-25 12:01PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 465 | 3,500 | 12.50% |
| BILI240719P00010000 | 2024-04-25 12:39PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 1,209 | 12.50% |
| BILI240920P00010000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 12.50% |
| BILI241018P00010000 | 2024-04-24 10:43AM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 21 | 280 | 6.25% |
| BILI250117P00010000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 2,112 | 6.25% |
| BILI260116P00010000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
© 2024 Yahoo. All rights reserved.