Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00012500 | 2024-05-10 2:13PM EDT | 2024-05-10 | 1.48 | 1.14 | 2.65 | +0.02 | +1.37% | 4 | 396 | 325.00% |
| BILI240517C00012500 | 2024-05-07 11:21AM EDT | 2024-05-17 | 1.60 | 1.49 | 1.75 | 0.00 | - | 6 | 97 | 60.16% |
| BILI240524C00012500 | 2024-05-10 2:13PM EDT | 2024-05-24 | 1.92 | 1.63 | 2.16 | +0.07 | +3.78% | 2 | 60 | 83.98% |
| BILI240531C00012500 | 2024-05-08 1:40PM EDT | 2024-05-31 | 1.79 | 1.80 | 2.19 | 0.00 | - | 1 | 42 | 78.91% |
| BILI240607C00012500 | 2024-05-03 9:30AM EDT | 2024-06-07 | 2.86 | 1.24 | 2.30 | 0.00 | - | 1 | 4 | 92.38% |
| BILI250117C00012500 | 2024-05-10 1:40PM EDT | 2025-01-17 | 4.00 | 4.05 | 4.20 | 0.00 | - | 12 | 5,462 | 75.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00012500 | 2024-05-09 2:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 706 | 106.25% |
| BILI240517P00012500 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.13 | -0.02 | -15.38% | 30 | 346 | 73.05% |
| BILI240524P00012500 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.41 | 0.39 | 0.43 | +0.12 | +41.38% | 41 | 384 | 93.95% |
| BILI240531P00012500 | 2024-05-08 11:03AM EDT | 2024-05-31 | 0.56 | 0.48 | 0.53 | +0.03 | +5.66% | 2 | 25 | 86.33% |
| BILI240607P00012500 | 2024-05-09 12:54PM EDT | 2024-06-07 | 0.62 | 0.56 | 0.62 | 0.00 | - | 19 | 29 | 81.84% |
| BILI240614P00012500 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.80 | 0.66 | 0.72 | 0.00 | - | - | 1 | 80.27% |
| BILI250117P00012500 | 2024-05-09 1:07PM EDT | 2025-01-17 | 2.21 | 2.15 | 2.40 | -0.02 | -0.90% | 2 | 1,584 | 68.90% |
© 2024 Yahoo. All rights reserved.