BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:17.50
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230602C00017500 | 2023-05-30 2:34PM EDT | 2023-06-02 | 0.62 | 0.68 | 0.72 | -0.30 | -32.61% | 66 | 86 | 155.27% |
| BILI230609C00017500 | 2023-05-30 3:49PM EDT | 2023-06-09 | 0.83 | 0.82 | 0.87 | -0.28 | -25.23% | 11 | 103 | 106.64% |
| BILI230616C00017500 | 2023-05-30 1:03PM EDT | 2023-06-16 | 0.91 | 0.98 | 1.03 | -0.37 | -28.91% | 129 | 163 | 94.43% |
| BILI230623C00017500 | 2023-05-26 9:32AM EDT | 2023-06-23 | 1.20 | 1.04 | 1.15 | 0.00 | - | 5 | 5 | 85.35% |
| BILI231215C00017500 | 2023-05-26 12:05PM EDT | 2023-12-15 | 3.20 | 3.15 | 3.35 | -0.24 | -6.98% | 3 | 293 | 74.41% |
| BILI240119C00017500 | 2023-05-30 3:39PM EDT | 2024-01-19 | 3.60 | 3.45 | 3.60 | +0.15 | +4.35% | 2 | 258 | 73.93% |
| BILI250117C00017500 | 2023-05-30 9:53AM EDT | 2025-01-17 | 6.15 | 5.70 | 6.25 | -0.25 | -3.91% | 2 | 115 | 76.86% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230602P00017500 | 2023-05-30 12:06PM EDT | 2023-06-02 | 1.74 | 1.60 | 1.63 | +0.17 | +10.83% | 4 | 261 | 153.13% |
| BILI230609P00017500 | 2023-05-30 11:19AM EDT | 2023-06-09 | 1.84 | 1.72 | 1.79 | -0.03 | -1.60% | 1 | 44 | 104.88% |
| BILI230616P00017500 | 2023-05-30 3:28PM EDT | 2023-06-16 | 1.93 | 1.88 | 1.92 | +0.10 | +5.46% | 76 | 146 | 91.99% |
| BILI230623P00017500 | 2023-05-23 12:40PM EDT | 2023-06-23 | 1.21 | 1.90 | 2.04 | 0.00 | - | - | 3 | 82.13% |
| BILI230630P00017500 | 2023-05-30 9:50AM EDT | 2023-06-30 | 1.79 | 1.98 | 2.16 | +0.08 | +4.68% | 215 | 450 | 77.73% |
| BILI231215P00017500 | 2023-05-24 3:50PM EDT | 2023-12-15 | 3.46 | 3.70 | 3.85 | 0.00 | - | 1 | 1,103 | 66.06% |
| BILI240119P00017500 | 2023-05-30 10:33AM EDT | 2024-01-19 | 4.01 | 3.95 | 4.10 | +0.28 | +7.51% | 3 | 372 | 65.72% |
| BILI250117P00017500 | 2023-05-18 11:20AM EDT | 2025-01-17 | 5.30 | 5.65 | 5.90 | 0.00 | - | 9 | 267 | 62.50% |
© 2023 Yahoo. All rights reserved.