Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 8.10 | 9.30 | 0.00 | - | - | 12 | 0.00% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 6.05 | 9.05 | 0.00 | - | 2 | 10 | 0.00% |
| BILI240920C00008000 | 2024-05-17 9:38AM EDT | 8.00 | 8.25 | 6.75 | 7.05 | 0.00 | - | 1 | 19 | 0.00% |
| BILI240920C00009000 | 2024-06-18 10:51AM EDT | 9.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| BILI240920C00010000 | 2024-06-20 10:06AM EDT | 10.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| BILI240920C00011000 | 2024-06-18 1:01PM EDT | 11.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| BILI240920C00012000 | 2024-06-25 3:28PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | -0.65 | -10.08% | 99 | 1,088 | 0.00% |
| BILI240920C00013000 | 2024-06-21 2:51PM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 4,848 | 0.00% |
| BILI240920C00014000 | 2024-06-24 3:02PM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 5,629 | 0.00% |
| BILI240920C00015000 | 2024-06-25 11:39AM EDT | 15.00 | 3.75 | 0.00 | 0.00 | -0.40 | -9.64% | 7 | 5,066 | 0.00% |
| BILI240920C00016000 | 2024-06-25 10:14AM EDT | 16.00 | 3.20 | 0.00 | 0.00 | -0.45 | -12.33% | 6 | 2,096 | 0.00% |
| BILI240920C00017000 | 2024-06-25 3:47PM EDT | 17.00 | 2.63 | 0.00 | 0.00 | -0.39 | -12.91% | 134 | 1,951 | 0.00% |
| BILI240920C00018000 | 2024-06-25 3:02PM EDT | 18.00 | 2.25 | 0.00 | 0.00 | -0.50 | -18.18% | 5 | 1,232 | 3.13% |
| BILI240920C00019000 | 2024-06-25 10:24AM EDT | 19.00 | 1.90 | 0.00 | 0.00 | -0.31 | -14.03% | 5 | 1,478 | 6.25% |
| BILI240920C00020000 | 2024-06-25 2:03PM EDT | 20.00 | 1.61 | 0.00 | 0.00 | -0.28 | -14.81% | 43 | 2,433 | 6.25% |
| BILI240920C00021000 | 2024-06-25 2:30PM EDT | 21.00 | 1.38 | 0.00 | 0.00 | -0.26 | -15.85% | 152 | 1,132 | 12.50% |
| BILI240920C00025000 | 2024-06-25 1:56PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | -0.19 | -19.59% | 35 | 27,481 | 25.00% |
| BILI240920C00030000 | 2024-06-25 11:38AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | -0.09 | -16.36% | 218 | 32,137 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 211.72% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 183.59% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 165.23% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 11 | 116.41% |
| BILI240920P00008000 | 2024-06-18 12:08PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 50.00% |
| BILI240920P00009000 | 2024-06-12 9:46AM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 718 | 25.00% |
| BILI240920P00010000 | 2024-06-21 2:47PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 25.00% |
| BILI240920P00011000 | 2024-06-25 12:14PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | +0.02 | +9.09% | 12 | 1,318 | 25.00% |
| BILI240920P00012000 | 2024-06-25 3:08PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | +0.05 | +14.71% | 13 | 1,678 | 25.00% |
| BILI240920P00013000 | 2024-06-24 3:27PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 5,493 | 12.50% |
| BILI240920P00014000 | 2024-06-25 3:28PM EDT | 14.00 | 0.87 | 0.00 | 0.00 | +0.09 | +11.54% | 39 | 3,992 | 12.50% |
| BILI240920P00015000 | 2024-06-25 3:28PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | +0.12 | +10.81% | 37 | 1,748 | 6.25% |
| BILI240920P00016000 | 2024-06-25 9:39AM EDT | 16.00 | 1.72 | 0.00 | 0.00 | +0.21 | +13.91% | 1 | 1,648 | 3.13% |
| BILI240920P00017000 | 2024-06-25 12:28PM EDT | 17.00 | 2.18 | 0.00 | 0.00 | +0.19 | +9.55% | 14 | 2,581 | 0.78% |
| BILI240920P00018000 | 2024-06-21 3:28PM EDT | 18.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 0.00% |
| BILI240920P00019000 | 2024-06-24 9:48AM EDT | 19.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 30 | 233 | 0.00% |
| BILI240920P00020000 | 2024-06-24 2:22PM EDT | 20.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| BILI240920P00021000 | 2024-06-25 10:23AM EDT | 21.00 | 4.90 | 0.00 | 0.00 | +0.35 | +7.69% | 14 | 10,940 | 0.00% |
| BILI240920P00025000 | 2024-05-15 12:09PM EDT | 25.00 | 9.95 | 10.20 | 10.60 | 0.00 | - | - | 8 | 143.36% |
© 2024 Yahoo. All rights reserved.