Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00012000 | 2024-06-13 10:19AM EDT | 12.00 | 3.60 | 4.25 | 6.35 | 0.00 | - | 2 | 0 | 221.88% |
| BILI240628C00012500 | 2024-06-20 9:33AM EDT | 12.50 | 5.30 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 529.69% |
| BILI240628C00013000 | 2024-06-17 9:38AM EDT | 13.00 | 2.30 | 3.20 | 5.30 | 0.00 | - | 5 | 16 | 489.84% |
| BILI240628C00013500 | 2024-06-24 11:51AM EDT | 13.50 | 4.40 | 2.95 | 4.85 | 0.00 | - | 5 | 33 | 212.50% |
| BILI240628C00014000 | 2024-06-21 11:46AM EDT | 14.00 | 4.00 | 2.29 | 3.35 | 0.00 | - | 52 | 141 | 167.19% |
| BILI240628C00014500 | 2024-06-24 10:47AM EDT | 14.50 | 3.46 | 2.51 | 3.10 | 0.00 | - | 2 | 164 | 123.44% |
| BILI240628C00015000 | 2024-06-25 3:21PM EDT | 15.00 | 2.27 | 1.98 | 2.76 | -0.88 | -27.94% | 14 | 488 | 130.47% |
| BILI240628C00015500 | 2024-06-25 3:21PM EDT | 15.50 | 1.80 | 1.58 | 1.86 | -0.74 | -29.13% | 13 | 223 | 104.69% |
| BILI240628C00016000 | 2024-06-25 11:28AM EDT | 16.00 | 1.38 | 1.21 | 1.45 | -0.61 | -30.65% | 15 | 297 | 73.44% |
| BILI240628C00016500 | 2024-06-25 11:41AM EDT | 16.50 | 1.02 | 0.89 | 0.96 | -0.44 | -30.14% | 25 | 604 | 73.05% |
| BILI240628C00017000 | 2024-06-25 3:24PM EDT | 17.00 | 0.60 | 0.52 | 0.62 | -0.49 | -44.95% | 937 | 1,219 | 69.14% |
| BILI240628C00017500 | 2024-06-25 3:50PM EDT | 17.50 | 0.49 | 0.34 | 0.39 | -0.23 | -31.94% | 89 | 556 | 75.78% |
| BILI240628C00018000 | 2024-06-25 3:50PM EDT | 18.00 | 0.32 | 0.19 | 0.22 | -0.18 | -36.00% | 270 | 1,310 | 76.56% |
| BILI240628C00018500 | 2024-06-25 3:55PM EDT | 18.50 | 0.12 | 0.10 | 0.13 | -0.23 | -65.71% | 621 | 2,170 | 79.69% |
| BILI240628C00019000 | 2024-06-25 3:32PM EDT | 19.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 194 | 700 | 82.81% |
| BILI240628C00019500 | 2024-06-25 12:23PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 30 | 1,134 | 50.00% |
| BILI240628C00020000 | 2024-06-25 11:59AM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 122 | 558 | 98.44% |
| BILI240628C00020500 | 2024-06-25 3:32PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 28 | 142 | 96.88% |
| BILI240628C00021000 | 2024-06-24 10:54AM EDT | 21.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 58 | 248 | 120.31% |
| BILI240628C00022000 | 2024-06-25 11:56AM EDT | 22.00 | 0.01 | 0.00 | 0.36 | -0.02 | -66.67% | 5 | 64 | 210.94% |
| BILI240628C00022500 | 2024-06-24 11:37AM EDT | 22.50 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 5 | 36 | 171.88% |
| BILI240628C00023000 | 2024-06-25 9:34AM EDT | 23.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 10 | 70 | 210.94% |
| BILI240628C00024000 | 2024-06-20 12:23PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 24 | 143.75% |
| BILI240628C00025000 | 2024-06-24 10:28AM EDT | 25.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 8 | 20 | 270.31% |
| BILI240628C00030000 | 2024-06-20 2:02PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00008500 | 2024-05-29 1:11PM EDT | 8.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 336 | 224 | 498.44% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 0.78 | 0.00 | - | - | 11 | 607.81% |
| BILI240628P00010000 | 2024-06-17 2:56PM EDT | 10.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 35 | 38 | 402.34% |
| BILI240628P00010500 | 2024-06-20 1:28PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 212.50% |
| BILI240628P00011000 | 2024-06-18 9:48AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| BILI240628P00011500 | 2024-06-21 1:05PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 73 | 181.25% |
| BILI240628P00012000 | 2024-06-24 9:53AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 50.00% |
| BILI240628P00012500 | 2024-06-25 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 150.00% |
| BILI240628P00013000 | 2024-06-25 9:43AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 20 | 373 | 50.00% |
| BILI240628P00013500 | 2024-06-25 10:50AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 75 | 112.50% |
| BILI240628P00014000 | 2024-06-25 2:08PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 98.44% |
| BILI240628P00014500 | 2024-06-25 3:36PM EDT | 14.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 10 | 223 | 100.00% |
| BILI240628P00015000 | 2024-06-25 1:27PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 14 | 433 | 82.81% |
| BILI240628P00015500 | 2024-06-25 2:38PM EDT | 15.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 241 | 415 | 76.56% |
| BILI240628P00016000 | 2024-06-25 2:38PM EDT | 16.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 103 | 196 | 73.44% |
| BILI240628P00016500 | 2024-06-25 3:38PM EDT | 16.50 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 433 | 466 | 74.22% |
| BILI240628P00017000 | 2024-06-25 3:44PM EDT | 17.00 | 0.34 | 0.32 | 0.34 | +0.13 | +61.90% | 507 | 972 | 72.27% |
| BILI240628P00017500 | 2024-06-25 12:39PM EDT | 17.50 | 0.60 | 0.57 | 0.65 | +0.20 | +50.00% | 90 | 480 | 76.56% |
| BILI240628P00018000 | 2024-06-25 1:13PM EDT | 18.00 | 0.90 | 0.92 | 0.97 | +0.23 | +34.33% | 56 | 792 | 76.56% |
| BILI240628P00018500 | 2024-06-25 9:50AM EDT | 18.50 | 1.40 | 1.31 | 1.77 | +0.43 | +44.33% | 1 | 20 | 118.36% |
| BILI240628P00019500 | 2024-06-24 11:31AM EDT | 19.50 | 1.72 | 2.23 | 2.43 | 0.00 | - | 4 | 2 | 107.81% |
| BILI240628P00020000 | 2024-06-25 2:34PM EDT | 20.00 | 2.76 | 1.20 | 2.91 | +0.31 | +12.65% | 4 | 6 | 147.66% |
| BILI240628P00020500 | 2024-06-21 11:58AM EDT | 20.50 | 2.54 | 2.08 | 3.40 | 0.00 | - | 26 | 3 | 160.94% |
| BILI240628P00021000 | 2024-06-21 2:49PM EDT | 21.00 | 3.05 | 2.47 | 4.10 | 0.00 | - | 5 | 55 | 228.13% |
© 2024 Yahoo. All rights reserved.