Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240816C00014000 | 2024-06-28 1:04PM EDT | 14.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BILI240816C00015000 | 2024-06-28 12:02PM EDT | 15.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI240816C00016000 | 2024-06-28 3:34PM EDT | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 3.13% |
| BILI240816C00017000 | 2024-06-28 10:40AM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BILI240816C00018000 | 2024-06-28 9:56AM EDT | 18.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILI240816C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BILI240816C00020000 | 2024-06-28 11:06AM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240816C00021000 | 2024-06-28 11:33AM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 25.00% |
| BILI240816C00022000 | 2024-06-28 10:26AM EDT | 22.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI240816C00023000 | 2024-06-28 3:55PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| BILI240816C00024000 | 2024-06-28 1:49PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI240816C00025000 | 2024-06-27 3:54PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI240816C00030000 | 2024-06-27 1:12PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240816P00010000 | 2024-06-28 3:00PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240816P00011000 | 2024-06-28 11:33AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240816P00012000 | 2024-06-28 12:59PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI240816P00013000 | 2024-06-28 10:26AM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BILI240816P00014000 | 2024-06-28 1:36PM EDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BILI240816P00015000 | 2024-06-28 2:20PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BILI240816P00016000 | 2024-06-28 2:18PM EDT | 16.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BILI240816P00017000 | 2024-06-28 1:36PM EDT | 17.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILI240816P00018000 | 2024-06-27 9:30AM EDT | 18.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240816P00019000 | 2024-06-25 9:39AM EDT | 19.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.