Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 6.15 | 6.40 | 0.00 | - | 2 | 2 | 212.50% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 4.70 | 4.90 | 0.00 | - | 13 | 13 | 198.44% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 4.20 | 4.40 | 0.00 | - | 3 | 6 | 178.13% |
| BILI240510C00011000 | 2024-05-03 9:37AM EDT | 11.00 | 4.01 | 3.70 | 4.85 | 0.00 | - | 10 | 25 | 337.50% |
| BILI240510C00011500 | 2024-05-06 12:06PM EDT | 11.50 | 3.06 | 3.15 | 3.40 | +0.50 | +19.53% | 2 | 415 | 103.13% |
| BILI240510C00012000 | 2024-05-06 1:55PM EDT | 12.00 | 2.80 | 2.74 | 3.00 | -0.11 | -3.78% | 6 | 339 | 153.91% |
| BILI240510C00012500 | 2024-05-06 10:26AM EDT | 12.50 | 2.04 | 2.07 | 2.54 | -0.28 | -12.07% | 9 | 413 | 100.78% |
| BILI240510C00013000 | 2024-05-06 1:51PM EDT | 13.00 | 1.80 | 1.78 | 1.92 | -0.16 | -8.16% | 21 | 1,239 | 100.78% |
| BILI240510C00013500 | 2024-05-06 2:29PM EDT | 13.50 | 1.39 | 1.34 | 1.59 | -0.21 | -13.13% | 38 | 1,170 | 108.59% |
| BILI240510C00014000 | 2024-05-06 3:57PM EDT | 14.00 | 1.02 | 0.95 | 1.04 | -0.18 | -15.00% | 170 | 400 | 87.11% |
| BILI240510C00014500 | 2024-05-06 3:40PM EDT | 14.50 | 0.59 | 0.62 | 0.69 | -0.24 | -28.92% | 35 | 2,938 | 83.20% |
| BILI240510C00015000 | 2024-05-06 2:47PM EDT | 15.00 | 0.43 | 0.40 | 0.47 | -0.21 | -32.81% | 363 | 606 | 87.11% |
| BILI240510C00015500 | 2024-05-06 3:55PM EDT | 15.50 | 0.26 | 0.26 | 0.29 | -0.21 | -44.68% | 143 | 576 | 89.84% |
| BILI240510C00016000 | 2024-05-06 2:33PM EDT | 16.00 | 0.20 | 0.17 | 0.20 | -0.16 | -44.44% | 165 | 893 | 95.70% |
| BILI240510C00016500 | 2024-05-06 2:46PM EDT | 16.50 | 0.13 | 0.11 | 0.14 | -0.15 | -53.57% | 29 | 433 | 100.78% |
| BILI240510C00017000 | 2024-05-06 3:36PM EDT | 17.00 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 11 | 176 | 109.38% |
| BILI240510C00017500 | 2024-05-06 2:54PM EDT | 17.50 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 161 | 43 | 114.84% |
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 225 | 155 | 119.53% |
| BILI240510C00018500 | 2024-05-03 11:45AM EDT | 18.50 | 0.12 | 0.02 | 0.06 | 0.00 | - | 32 | 33 | 126.56% |
| BILI240510C00019000 | 2024-05-06 3:45PM EDT | 19.00 | 0.03 | 0.02 | 0.35 | -0.07 | -70.00% | 50 | 635 | 196.88% |
| BILI240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.25 | -0.05 | -71.43% | 11 | 11 | 190.63% |
| BILI240510C00020000 | 2024-05-06 10:10AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 196 | 27 | 172.66% |
| BILI240510C00020500 | 2024-05-02 3:11PM EDT | 20.50 | 0.06 | 0.01 | 0.25 | 0.00 | - | - | 30 | 216.41% |
| BILI240510C00022500 | 2024-05-03 3:52PM EDT | 22.50 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 1 | 373.44% |
| BILI240510C00023500 | 2024-05-06 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 8 | 10 | 311.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 460.94% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 529.69% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 27 | 51 | 242.19% |
| BILI240510P00010000 | 2024-05-06 12:04PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 40 | 168.75% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 81 | 150.00% |
| BILI240510P00011000 | 2024-05-06 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,600 | 160.94% |
| BILI240510P00011500 | 2024-05-06 3:40PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 49 | 739 | 103.13% |
| BILI240510P00012000 | 2024-05-06 3:47PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 41 | 2,170 | 109.38% |
| BILI240510P00012500 | 2024-05-06 10:13AM EDT | 12.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 158 | 385 | 97.66% |
| BILI240510P00013000 | 2024-05-06 11:19AM EDT | 13.00 | 0.08 | 0.03 | 0.06 | -0.01 | -11.11% | 229 | 179 | 86.72% |
| BILI240510P00013500 | 2024-05-06 3:56PM EDT | 13.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 358 | 768 | 79.69% |
| BILI240510P00014000 | 2024-05-06 3:59PM EDT | 14.00 | 0.18 | 0.18 | 0.25 | -0.16 | -47.06% | 481 | 554 | 85.16% |
| BILI240510P00014500 | 2024-05-06 2:07PM EDT | 14.50 | 0.36 | 0.31 | 0.38 | -0.17 | -32.08% | 228 | 2,826 | 76.56% |
| BILI240510P00015000 | 2024-05-06 3:53PM EDT | 15.00 | 0.64 | 0.60 | 0.65 | -0.37 | -36.63% | 81 | 94 | 80.86% |
| BILI240510P00015500 | 2024-05-06 2:56PM EDT | 15.50 | 1.02 | 0.93 | 1.00 | -0.12 | -10.53% | 5 | 65 | 82.42% |
| BILI240510P00016000 | 2024-05-03 12:52PM EDT | 16.00 | 1.61 | 1.31 | 1.43 | 0.00 | - | 14 | 20 | 85.55% |
| BILI240510P00016500 | 2024-05-03 1:05PM EDT | 16.50 | 2.05 | 1.74 | 1.88 | 0.00 | - | 2 | 202 | 87.89% |
| BILI240510P00017000 | 2024-05-06 1:39PM EDT | 17.00 | 2.38 | 2.21 | 2.36 | -0.11 | -4.42% | 8 | 13 | 94.53% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 2.01 | 2.91 | 0.00 | - | 270 | 271 | 150.00% |
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 18.00 | 3.45 | 3.15 | 3.45 | +0.15 | +4.55% | 470 | 471 | 128.91% |
© 2024 Yahoo. All rights reserved.