Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240705C00013000 | 2024-06-21 11:45AM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BILI240705C00014000 | 2024-06-20 11:16AM EDT | 14.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| BILI240705C00014500 | 2024-06-03 10:16AM EDT | 14.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BILI240705C00015000 | 2024-06-24 9:39AM EDT | 15.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| BILI240705C00015500 | 2024-06-21 12:54PM EDT | 15.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| BILI240705C00016000 | 2024-06-25 11:18AM EDT | 16.00 | 1.54 | 0.00 | 0.00 | -0.61 | -28.37% | 202 | 2,485 | 0.00% |
| BILI240705C00016500 | 2024-06-25 11:41AM EDT | 16.50 | 1.24 | 0.00 | 0.00 | -0.54 | -30.34% | 347 | 393 | 0.00% |
| BILI240705C00017000 | 2024-06-24 9:43AM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.78% |
| BILI240705C00017500 | 2024-06-25 12:34PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | -0.36 | -36.00% | 50 | 62 | 6.25% |
| BILI240705C00018000 | 2024-06-25 12:18PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | -0.27 | -35.06% | 81 | 205 | 12.50% |
| BILI240705C00018500 | 2024-06-25 1:11PM EDT | 18.50 | 0.36 | 0.00 | 0.00 | -0.20 | -35.71% | 41 | 241 | 12.50% |
| BILI240705C00019000 | 2024-06-25 3:32PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | -0.23 | -47.92% | 66 | 550 | 25.00% |
| BILI240705C00019500 | 2024-06-25 1:13PM EDT | 19.50 | 0.17 | 0.00 | 0.00 | -0.15 | -46.87% | 2 | 24 | 25.00% |
| BILI240705C00020000 | 2024-06-25 12:02PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | -0.13 | -50.00% | 37 | 189 | 25.00% |
| BILI240705C00020500 | 2024-06-21 12:47PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BILI240705C00021000 | 2024-06-24 12:08PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 84 | 25.00% |
| BILI240705C00022000 | 2024-06-24 10:14AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| BILI240705C00022500 | 2024-06-25 12:36PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 2 | 27 | 50.00% |
| BILI240705C00024000 | 2024-06-24 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| BILI240705C00025000 | 2024-06-21 1:05PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| BILI240705C00030000 | 2024-06-18 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705P00011500 | 2024-06-25 12:39PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 17 | 10 | 50.00% |
| BILI240705P00012000 | 2024-06-18 1:22PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 50.00% |
| BILI240705P00012500 | 2024-06-20 2:29PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| BILI240705P00013000 | 2024-06-24 12:09PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 209 | 50.00% |
| BILI240705P00013500 | 2024-06-21 1:01PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| BILI240705P00014000 | 2024-06-24 3:01PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| BILI240705P00014500 | 2024-06-20 2:09PM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| BILI240705P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 1 | 173 | 25.00% |
| BILI240705P00015500 | 2024-06-25 12:56PM EDT | 15.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 312 | 351 | 12.50% |
| BILI240705P00016000 | 2024-06-25 2:05PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | +0.07 | +41.18% | 11 | 302 | 12.50% |
| BILI240705P00016500 | 2024-06-25 3:33PM EDT | 16.50 | 0.39 | 0.00 | 0.00 | +0.10 | +34.48% | 16 | 291 | 6.25% |
| BILI240705P00017000 | 2024-06-25 3:30PM EDT | 17.00 | 0.59 | 0.00 | 0.00 | +0.16 | +37.21% | 132 | 166 | 0.00% |
| BILI240705P00017500 | 2024-06-25 11:45AM EDT | 17.50 | 0.85 | 0.00 | 0.00 | +0.20 | +30.77% | 13 | 13 | 0.00% |
| BILI240705P00018000 | 2024-06-25 3:30PM EDT | 18.00 | 1.19 | 0.00 | 0.00 | +0.31 | +35.23% | 4 | 122 | 0.00% |
| BILI240705P00019500 | 2024-06-25 3:05PM EDT | 19.50 | 2.43 | 0.00 | 0.00 | -0.18 | -6.90% | 1 | 1 | 0.00% |
| BILI240705P00020000 | 2024-06-25 12:28PM EDT | 20.00 | 2.81 | 0.00 | 0.00 | -2.14 | -43.23% | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.