Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00014000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 1.08 | 1.07 | 1.17 | +0.07 | +6.93% | 48 | 79 | 65.23% |
| BILI240809C00014000 | 2024-07-17 11:02AM EDT | 2024-08-09 | 2.15 | 1.26 | 2.05 | 0.00 | - | 4 | 14 | 99.61% |
| BILI240816C00014000 | 2024-07-25 11:55AM EDT | 2024-08-16 | 1.37 | 1.47 | 1.77 | 0.00 | - | 1 | 710 | 78.52% |
| BILI240823C00014000 | 2024-07-24 12:26PM EDT | 2024-08-23 | 1.57 | 1.64 | 2.00 | 0.00 | - | 8 | 9 | 81.25% |
| BILI240830C00014000 | 2024-07-19 3:54PM EDT | 2024-08-30 | 2.05 | 1.79 | 2.03 | 0.00 | - | 5 | 5 | 77.93% |
| BILI240906C00014000 | 2024-07-25 11:55AM EDT | 2024-09-06 | 1.52 | 1.49 | 2.47 | 0.00 | - | - | - | 74.90% |
| BILI240920C00014000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 2.08 | 2.08 | 2.13 | +0.10 | +5.05% | 6 | 5,583 | 70.61% |
| BILI241018C00014000 | 2024-07-26 11:20AM EDT | 2024-10-18 | 2.58 | 2.37 | 2.61 | -0.39 | -13.13% | 616 | 1,329 | 72.07% |
| BILI250117C00014000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 3.43 | 3.20 | 3.30 | +0.18 | +5.54% | 3 | 842 | 69.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00014000 | 2024-07-26 1:42PM EDT | 2024-08-02 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 169 | 761 | 60.16% |
| BILI240809P00014000 | 2024-07-26 2:10PM EDT | 2024-08-09 | 0.30 | 0.30 | 0.50 | -0.19 | -38.78% | 8 | 334 | 69.14% |
| BILI240816P00014000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.53 | -0.19 | -27.54% | 10 | 316 | 65.72% |
| BILI240823P00014000 | 2024-07-26 11:16AM EDT | 2024-08-23 | 0.64 | 0.65 | 0.76 | -0.05 | -7.25% | 1 | 7 | 69.73% |
| BILI240830P00014000 | 2024-07-23 10:38AM EDT | 2024-08-30 | 0.90 | 0.79 | 0.90 | 0.00 | - | 1 | 112 | 70.61% |
| BILI240920P00014000 | 2024-07-26 1:07PM EDT | 2024-09-20 | 0.98 | 0.85 | 1.15 | -0.17 | -14.78% | 2 | 6,592 | 62.99% |
| BILI241018P00014000 | 2024-07-26 12:26PM EDT | 2024-10-18 | 1.17 | 1.16 | 1.50 | -0.25 | -17.61% | 304 | 2,091 | 63.87% |
| BILI250117P00014000 | 2024-07-26 10:31AM EDT | 2025-01-17 | 1.95 | 1.76 | 2.00 | -0.09 | -4.41% | 1 | 6,312 | 58.45% |
© 2024 Yahoo. All rights reserved.