Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI240405C00011000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 0.50 | 0.44 | 0.47 | +0.09 | +21.95% | 211 | 515 | 52.73% |
BILI240412C00011000 | 2024-03-28 2:13PM EDT | 2024-04-12 | 0.66 | 0.60 | 0.66 | +0.09 | +15.79% | 60 | 123 | 58.40% |
BILI240419C00011000 | 2024-03-28 1:39PM EDT | 2024-04-19 | 0.78 | 0.72 | 0.76 | +0.10 | +14.71% | 1,425 | 2,358 | 58.40% |
BILI240426C00011000 | 2024-03-27 2:20PM EDT | 2024-04-26 | 0.98 | 0.84 | 0.89 | +0.18 | +22.50% | 1 | 76 | 61.04% |
BILI240503C00011000 | 2024-03-28 1:59PM EDT | 2024-05-03 | 1.01 | 0.90 | 0.98 | +0.09 | +9.78% | 20 | 8 | 60.16% |
BILI240517C00011000 | 2024-03-28 2:16PM EDT | 2024-05-17 | 1.20 | 1.14 | 1.18 | +0.11 | +10.09% | 52 | 2,071 | 64.65% |
BILI240621C00011000 | 2024-03-28 10:48AM EDT | 2024-06-21 | 1.65 | 1.54 | 1.59 | +0.19 | +13.01% | 87 | 6,761 | 68.75% |
BILI240719C00011000 | 2024-03-28 10:18AM EDT | 2024-07-19 | 1.90 | 1.74 | 1.81 | +0.21 | +12.43% | 52 | 1,832 | 68.31% |
BILI240920C00011000 | 2024-03-25 10:41AM EDT | 2024-09-20 | 1.95 | 2.19 | 2.27 | 0.00 | - | 3 | 273 | 69.92% |
BILI241018C00011000 | 2024-03-28 10:22AM EDT | 2024-10-18 | 2.52 | 2.35 | 2.43 | +0.39 | +18.31% | 1 | 81 | 69.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI240405P00011000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 0.26 | 0.24 | 0.26 | -0.15 | -36.59% | 109 | 270 | 51.95% |
BILI240412P00011000 | 2024-03-28 12:40PM EDT | 2024-04-12 | 0.38 | 0.39 | 0.44 | -0.21 | -35.59% | 45 | 112 | 56.64% |
BILI240419P00011000 | 2024-03-28 2:51PM EDT | 2024-04-19 | 0.51 | 0.50 | 0.53 | -0.17 | -25.00% | 637 | 2,653 | 56.06% |
BILI240426P00011000 | 2024-03-28 9:53AM EDT | 2024-04-26 | 0.64 | 0.60 | 0.66 | -0.22 | -25.58% | 4 | 32 | 58.20% |
BILI240517P00011000 | 2024-03-27 2:42PM EDT | 2024-05-17 | 1.00 | 0.88 | 0.96 | 0.00 | - | 319 | 365 | 62.21% |
BILI240621P00011000 | 2024-03-28 3:23PM EDT | 2024-06-21 | 1.24 | 1.26 | 1.28 | -0.15 | -10.79% | 243 | 4,500 | 64.26% |
BILI240719P00011000 | 2024-03-28 3:25PM EDT | 2024-07-19 | 1.42 | 1.42 | 1.47 | -0.18 | -11.25% | 7 | 776 | 62.99% |
BILI240920P00011000 | 2024-03-28 3:11PM EDT | 2024-09-20 | 1.78 | 1.80 | 1.85 | -0.06 | -3.26% | 2 | 560 | 63.09% |
BILI241018P00011000 | 2024-03-28 2:39PM EDT | 2024-10-18 | 1.91 | 1.93 | 1.99 | -0.24 | -11.16% | 1 | 305 | 62.74% |