Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712C00010500 | 2024-06-20 9:35AM EDT | 10.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BILI240712C00011000 | 2024-06-07 12:40PM EDT | 11.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI240712C00013500 | 2024-06-10 2:37PM EDT | 13.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240712C00014000 | 2024-06-17 10:40AM EDT | 14.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 183 | 209 | 0.00% |
| BILI240712C00015000 | 2024-06-17 9:35AM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240712C00015500 | 2024-06-24 3:00PM EDT | 15.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| BILI240712C00016000 | 2024-06-21 3:52PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | -1.38 | -52.47% | 2 | 135 | 0.00% |
| BILI240712C00016500 | 2024-06-25 9:39AM EDT | 16.50 | 1.33 | 0.00 | 0.00 | -0.49 | -26.92% | 2 | 143 | 0.00% |
| BILI240712C00017000 | 2024-06-25 11:34AM EDT | 17.00 | 1.27 | 0.00 | 0.00 | -0.28 | -18.06% | 31 | 175 | 0.00% |
| BILI240712C00017500 | 2024-06-25 9:45AM EDT | 17.50 | 1.00 | 0.00 | 0.00 | -0.30 | -23.08% | 6 | 37 | 3.13% |
| BILI240712C00018000 | 2024-06-25 1:48PM EDT | 18.00 | 0.78 | 0.00 | 0.00 | -0.32 | -29.09% | 2 | 606 | 6.25% |
| BILI240712C00018500 | 2024-06-25 11:53AM EDT | 18.50 | 0.62 | 0.00 | 0.00 | -0.26 | -29.55% | 6 | 48 | 12.50% |
| BILI240712C00019000 | 2024-06-25 3:13PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | -0.23 | -32.39% | 16 | 48 | 12.50% |
| BILI240712C00019500 | 2024-06-24 10:57AM EDT | 19.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| BILI240712C00020000 | 2024-06-25 1:11PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | -0.13 | -28.26% | 22 | 44 | 25.00% |
| BILI240712C00021000 | 2024-06-25 3:34PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | -0.16 | -45.71% | 3 | 19 | 25.00% |
| BILI240712C00022500 | 2024-06-24 9:40AM EDT | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| BILI240712C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 110 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712P00010500 | 2024-06-18 3:43PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| BILI240712P00011500 | 2024-06-10 11:15AM EDT | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BILI240712P00012000 | 2024-06-20 9:30AM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 50.00% |
| BILI240712P00012500 | 2024-06-18 3:43PM EDT | 12.50 | 0.18 | 0.00 | 0.00 | +0.07 | +63.64% | 16 | 774 | 50.00% |
| BILI240712P00013000 | 2024-06-20 12:56PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| BILI240712P00013500 | 2024-06-25 3:07PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| BILI240712P00014000 | 2024-06-25 3:07PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 25.00% |
| BILI240712P00014500 | 2024-06-20 10:56AM EDT | 14.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BILI240712P00015000 | 2024-06-25 1:06PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | +0.02 | +11.11% | 7 | 41 | 12.50% |
| BILI240712P00015500 | 2024-06-24 10:23AM EDT | 15.50 | 0.32 | 0.00 | 0.00 | +0.07 | +28.00% | 1 | 27 | 12.50% |
| BILI240712P00016000 | 2024-06-25 12:28PM EDT | 16.00 | 0.46 | 0.00 | 0.00 | +0.11 | +31.43% | 8 | 555 | 12.50% |
| BILI240712P00016500 | 2024-06-24 10:35AM EDT | 16.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 100 | 158 | 6.25% |
| BILI240712P00017000 | 2024-06-24 3:00PM EDT | 17.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 3.13% |
| BILI240712P00017500 | 2024-06-24 2:26PM EDT | 17.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BILI240712P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| BILI240712P00018500 | 2024-06-25 1:40PM EDT | 18.50 | 1.75 | 0.00 | 0.00 | +0.29 | +19.86% | 11 | 3 | 0.00% |
| BILI240712P00021000 | 2024-06-13 9:43AM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BILI240712P00025000 | 2024-06-21 3:41PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.