Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240726C00013000 | 2024-06-18 9:39AM EDT | 13.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240726C00014000 | 2024-06-20 12:47PM EDT | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| BILI240726C00015000 | 2024-06-20 9:41AM EDT | 15.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| BILI240726C00015500 | 2024-06-24 2:06PM EDT | 15.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BILI240726C00016000 | 2024-06-17 11:01AM EDT | 16.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BILI240726C00017000 | 2024-06-25 10:02AM EDT | 17.00 | 1.67 | 0.00 | 0.00 | -0.26 | -13.47% | 10 | 15 | 0.00% |
| BILI240726C00017500 | 2024-06-21 3:20PM EDT | 17.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 1.56% |
| BILI240726C00018000 | 2024-06-25 2:06PM EDT | 18.00 | 1.11 | 0.00 | 0.00 | -0.43 | -27.92% | 23 | 33 | 3.13% |
| BILI240726C00018500 | 2024-06-25 10:27AM EDT | 18.50 | 1.00 | 0.00 | 0.00 | -0.29 | -22.48% | 10 | 16 | 6.25% |
| BILI240726C00019000 | 2024-06-25 9:54AM EDT | 19.00 | 0.89 | 0.00 | 0.00 | -0.31 | -25.83% | 20 | 34 | 12.50% |
| BILI240726C00019500 | 2024-06-21 11:07AM EDT | 19.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BILI240726C00020000 | 2024-06-25 9:35AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | -0.25 | -30.86% | 16 | 60 | 12.50% |
| BILI240726C00021000 | 2024-06-24 10:33AM EDT | 21.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BILI240726C00025000 | 2024-06-24 3:07PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240726P00010500 | 2024-06-20 12:01PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BILI240726P00011500 | 2024-06-20 9:30AM EDT | 11.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BILI240726P00012000 | 2024-06-07 10:27AM EDT | 12.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BILI240726P00012500 | 2024-06-24 10:42AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| BILI240726P00013000 | 2024-06-24 10:48AM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BILI240726P00014000 | 2024-06-25 12:53PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 4 | 58 | 25.00% |
| BILI240726P00014500 | 2024-06-25 1:03PM EDT | 14.50 | 0.32 | 0.00 | 0.00 | -0.06 | -15.79% | 5 | 18 | 12.50% |
| BILI240726P00015000 | 2024-06-25 10:29AM EDT | 15.00 | 0.46 | 0.00 | 0.00 | +0.01 | +2.22% | 4 | 122 | 12.50% |
| BILI240726P00015500 | 2024-06-25 3:57PM EDT | 15.50 | 0.54 | 0.00 | 0.00 | +0.08 | +17.39% | 100 | 102 | 12.50% |
| BILI240726P00016000 | 2024-06-21 2:23PM EDT | 16.00 | 0.78 | 0.00 | 0.00 | +0.16 | +25.81% | 1 | 13 | 6.25% |
| BILI240726P00016500 | 2024-06-21 10:17AM EDT | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| BILI240726P00017000 | 2024-06-24 9:30AM EDT | 17.00 | 1.05 | 0.00 | 0.00 | -0.04 | -3.67% | 1 | 1 | 1.56% |
| BILI240726P00017500 | 2024-06-21 3:17PM EDT | 17.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240726P00018000 | 2024-06-24 3:32PM EDT | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BILI240726P00019000 | 2024-06-25 3:05PM EDT | 19.00 | 2.47 | 0.00 | 0.00 | -0.09 | -3.52% | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.