Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00015000 | 2024-06-17 11:59AM EDT | 2024-06-21 | 0.89 | 0.87 | 0.92 | +0.44 | +97.78% | 345 | 7,367 | 79.30% |
| BILI240628C00015000 | 2024-06-17 10:41AM EDT | 2024-06-28 | 1.15 | 1.11 | 1.15 | +0.44 | +61.97% | 14 | 482 | 73.63% |
| BILI240705C00015000 | 2024-06-17 12:03PM EDT | 2024-07-05 | 1.27 | 1.27 | 1.32 | +0.47 | +58.75% | 124 | 18 | 70.80% |
| BILI240712C00015000 | 2024-06-17 9:35AM EDT | 2024-07-12 | 1.24 | 1.44 | 1.71 | +0.23 | +22.77% | 1 | 10 | 78.13% |
| BILI240719C00015000 | 2024-06-17 10:30AM EDT | 2024-07-19 | 1.56 | 1.61 | 1.65 | +0.40 | +34.48% | 157 | 7,695 | 72.46% |
| BILI240726C00015000 | 2024-06-17 10:59AM EDT | 2024-07-26 | 1.70 | 1.74 | 1.88 | -0.20 | -10.53% | 11 | 5 | 74.90% |
| BILI240802C00015000 | 2024-06-14 10:28AM EDT | 2024-08-02 | 2.01 | 1.85 | 2.06 | 0.00 | - | - | 2 | 75.88% |
| BILI240920C00015000 | 2024-06-17 11:11AM EDT | 2024-09-20 | 2.64 | 2.66 | 2.72 | +0.42 | +18.92% | 399 | 5,842 | 77.05% |
| BILI241018C00015000 | 2024-06-17 11:26AM EDT | 2024-10-18 | 2.98 | 2.92 | 2.99 | +0.60 | +25.21% | 4 | 1,535 | 75.44% |
| BILI250117C00015000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 3.65 | 3.70 | 3.80 | +0.50 | +15.87% | 1 | 2,357 | 74.90% |
| BILI260116C00015000 | 2024-06-13 10:04AM EDT | 2026-01-16 | 6.30 | 5.75 | 5.95 | 0.00 | - | 2 | 137 | 75.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00015000 | 2024-06-17 11:28AM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | -0.41 | -58.57% | 3,181 | 2,870 | 74.61% |
| BILI240628P00015000 | 2024-06-17 11:58AM EDT | 2024-06-28 | 0.51 | 0.50 | 0.52 | -0.48 | -48.48% | 141 | 220 | 68.95% |
| BILI240705P00015000 | 2024-06-14 2:26PM EDT | 2024-07-05 | 1.12 | 0.61 | 0.68 | 0.00 | - | 15 | 155 | 64.84% |
| BILI240712P00015000 | 2024-06-17 12:08PM EDT | 2024-07-12 | 0.84 | 0.80 | 0.89 | -0.25 | -18.66% | 4 | 35 | 68.16% |
| BILI240719P00015000 | 2024-06-17 11:29AM EDT | 2024-07-19 | 0.97 | 0.95 | 0.99 | -0.43 | -30.71% | 105 | 5,699 | 67.38% |
| BILI240920P00015000 | 2024-06-17 10:15AM EDT | 2024-09-20 | 1.97 | 1.88 | 1.94 | -0.33 | -14.35% | 250 | 1,054 | 70.22% |
| BILI241018P00015000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 2.46 | 2.08 | 2.14 | 0.00 | - | 11 | 1,005 | 67.53% |
| BILI250117P00015000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 2.97 | 2.69 | 2.77 | -0.13 | -4.19% | 1 | 972 | 64.94% |
| BILI260116P00015000 | 2024-06-10 11:28AM EDT | 2026-01-16 | 4.68 | 4.15 | 4.35 | 0.00 | - | 1 | 68 | 60.43% |
© 2024 Yahoo. All rights reserved.