Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426C00006000 | 2024-04-11 2:01PM EDT | 6.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240426C00007500 | 2024-04-24 11:05AM EDT | 7.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240426C00009000 | 2024-04-08 12:03PM EDT | 9.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILI240426C00009500 | 2024-04-02 10:45AM EDT | 9.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240426C00010000 | 2024-04-22 11:19AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240426C00010500 | 2024-04-25 9:49AM EDT | 10.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240426C00011000 | 2024-04-25 3:03PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BILI240426C00011500 | 2024-04-25 3:54PM EDT | 11.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BILI240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| BILI240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.20% |
| BILI240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| BILI240426C00013500 | 2024-04-25 2:45PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BILI240426C00014000 | 2024-04-25 2:07PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BILI240426C00014500 | 2024-04-25 9:42AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BILI240426C00015000 | 2024-04-25 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| BILI240426C00015500 | 2024-04-24 3:17PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BILI240426C00016000 | 2024-04-24 11:09AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240426C00017500 | 2024-03-12 10:27AM EDT | 17.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 70 | 454.69% |
| BILI240426C00018000 | 2024-03-26 10:14AM EDT | 18.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 14 | 404.69% |
| BILI240426C00019000 | 2024-03-18 9:50AM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 58 | 634.38% |
| BILI240426C00020000 | 2024-03-19 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 685.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426P00007500 | 2024-03-26 10:14AM EDT | 7.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 750.00% |
| BILI240426P00008000 | 2024-03-28 12:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240426P00008500 | 2024-04-22 3:53PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BILI240426P00009000 | 2024-04-15 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BILI240426P00009500 | 2024-04-19 2:52PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BILI240426P00010000 | 2024-04-24 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BILI240426P00010500 | 2024-04-25 10:04AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI240426P00011000 | 2024-04-25 12:47PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BILI240426P00011500 | 2024-04-25 12:12PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BILI240426P00012000 | 2024-04-25 3:57PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| BILI240426P00012500 | 2024-04-25 3:54PM EDT | 12.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.20% |
| BILI240426P00013000 | 2024-04-25 1:19PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| BILI240426P00013500 | 2024-04-25 11:22AM EDT | 13.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240426P00014000 | 2024-04-24 2:26PM EDT | 14.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.