Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00019000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 902 | 198 | 98.44% |
| BILI240809C00019000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 11 | 11 | 82.03% |
| BILI240816C00019000 | 2024-07-26 10:45AM EDT | 2024-08-16 | 0.21 | 0.15 | 0.19 | +0.04 | +23.53% | 6 | 391 | 81.05% |
| BILI240823C00019000 | 2024-07-18 1:59PM EDT | 2024-08-23 | 0.53 | 0.24 | 0.36 | 0.00 | - | 2 | 2 | 83.59% |
| BILI240920C00019000 | 2024-07-23 10:18AM EDT | 2024-09-20 | 0.64 | 0.56 | 0.66 | +0.08 | +14.29% | 1 | 1,712 | 76.95% |
| BILI241018C00019000 | 2024-07-25 12:40PM EDT | 2024-10-18 | 0.80 | 0.78 | 0.83 | 0.00 | - | 2 | 322 | 71.00% |
| BILI250117C00019000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 1.68 | 1.51 | 1.57 | +0.15 | +9.80% | 2 | 153 | 68.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00019000 | 2024-07-26 1:26PM EDT | 2024-08-02 | 4.00 | 3.50 | 4.65 | -0.02 | -0.50% | 5 | 226 | 84.38% |
| BILI240809P00019000 | 2024-07-16 1:20PM EDT | 2024-08-09 | 3.36 | 3.40 | 4.20 | 0.00 | - | - | 2 | 94.14% |
| BILI240816P00019000 | 2024-07-24 10:04AM EDT | 2024-08-16 | 4.30 | 4.15 | 4.25 | 0.00 | - | 4 | 303 | 76.95% |
| BILI240823P00019000 | 2024-07-23 12:47PM EDT | 2024-08-23 | 4.34 | 3.90 | 4.35 | 0.00 | - | 1 | 0 | 55.47% |
| BILI240920P00019000 | 2024-07-19 11:35AM EDT | 2024-09-20 | 4.55 | 4.45 | 4.55 | 0.00 | - | 2 | 250 | 67.68% |
| BILI241018P00019000 | 2024-07-15 2:38PM EDT | 2024-10-18 | 4.30 | 4.60 | 4.75 | 0.00 | - | 48 | 81 | 63.09% |
| BILI250117P00019000 | 2024-06-24 2:02PM EDT | 2025-01-17 | 4.05 | 5.50 | 5.60 | 0.00 | - | 1 | 11 | 67.24% |
© 2024 Yahoo. All rights reserved.