Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BILI240802C00014000 | 2024-06-18 1:24PM EDT | 14.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BILI240802C00014500 | 2024-06-21 12:18PM EDT | 14.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240802C00015000 | 2024-06-20 10:33AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240802C00015500 | 2024-06-18 1:22PM EDT | 15.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240802C00016000 | 2024-06-20 10:00AM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BILI240802C00016500 | 2024-06-20 9:39AM EDT | 16.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| BILI240802C00017000 | 2024-06-24 12:04PM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BILI240802C00018000 | 2024-06-25 1:41PM EDT | 18.00 | 1.28 | 0.00 | 0.00 | -0.23 | -15.23% | 3 | 96 | 3.13% |
| BILI240802C00018500 | 2024-06-21 11:15AM EDT | 18.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| BILI240802C00019000 | 2024-06-25 1:41PM EDT | 19.00 | 0.96 | 0.00 | 0.00 | -0.51 | -34.69% | 2 | 3 | 6.25% |
| BILI240802C00019500 | 2024-06-24 2:56PM EDT | 19.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BILI240802C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| BILI240802C00020500 | 2024-06-21 11:15AM EDT | 20.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BILI240802C00021000 | 2024-06-25 11:57AM EDT | 21.00 | 0.59 | 0.00 | 0.00 | -0.19 | -24.36% | 30 | 93 | 12.50% |
| BILI240802C00030000 | 2024-06-21 9:47AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00012500 | 2024-06-18 9:40AM EDT | 12.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| BILI240802P00013500 | 2024-06-18 9:39AM EDT | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BILI240802P00014000 | 2024-06-25 9:58AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 3 | 19 | 12.50% |
| BILI240802P00014500 | 2024-06-24 11:18AM EDT | 14.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 12.50% |
| BILI240802P00015000 | 2024-06-20 10:28AM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BILI240802P00015500 | 2024-06-21 3:25PM EDT | 15.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BILI240802P00016000 | 2024-06-20 3:54PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 233 | 6.25% |
| BILI240802P00016500 | 2024-06-24 9:50AM EDT | 16.50 | 1.15 | 0.00 | 0.00 | +0.20 | +21.05% | 100 | 877 | 3.13% |
| BILI240802P00017000 | 2024-06-21 12:44PM EDT | 17.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| BILI240802P00017500 | 2024-06-21 3:27PM EDT | 17.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BILI240802P00018500 | 2024-06-21 11:16AM EDT | 18.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| BILI240802P00019000 | 2024-06-24 10:21AM EDT | 19.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 226 | 0.00% |
| BILI240802P00020500 | 2024-06-24 11:18AM EDT | 20.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BILI240802P00021000 | 2024-06-20 9:31AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.