Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00013000 | 2024-05-06 1:51PM EDT | 2024-05-10 | 1.80 | 1.78 | 1.92 | -0.16 | -8.16% | 21 | 1,239 | 89.84% |
| BILI240517C00013000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 1.90 | 1.84 | 2.45 | -0.15 | -7.32% | 12 | 2,395 | 102.34% |
| BILI240524C00013000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 2.02 | 2.12 | 2.37 | -0.17 | -7.76% | 46 | 70 | 91.21% |
| BILI240531C00013000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 1.99 | 1.35 | 2.55 | -0.39 | -16.39% | 1 | 99 | 51.37% |
| BILI240621C00013000 | 2024-05-06 1:22PM EDT | 2024-06-21 | 2.60 | 2.58 | 2.78 | -0.08 | -2.99% | 33 | 3,547 | 83.20% |
| BILI240719C00013000 | 2024-05-06 2:06PM EDT | 2024-07-19 | 3.00 | 2.68 | 3.10 | +0.03 | +1.01% | 64 | 4,022 | 75.10% |
| BILI240920C00013000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 3.54 | 3.55 | 3.70 | -0.11 | -3.01% | 1 | 4,309 | 78.56% |
| BILI241018C00013000 | 2024-05-02 1:02PM EDT | 2024-10-18 | 3.68 | 3.80 | 3.90 | 0.00 | - | 5 | 130 | 78.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00013000 | 2024-05-06 11:19AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.06 | -0.01 | -11.11% | 229 | 179 | 77.34% |
| BILI240517P00013000 | 2024-05-06 2:03PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 236 | 540 | 78.52% |
| BILI240524P00013000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 45 | 53 | 77.34% |
| BILI240531P00013000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 0.57 | 0.46 | 0.50 | +0.09 | +18.75% | 39 | 49 | 78.42% |
| BILI240607P00013000 | 2024-05-03 11:27AM EDT | 2024-06-07 | 0.67 | 0.60 | 0.64 | 0.00 | - | 10 | 24 | 79.59% |
| BILI240621P00013000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.80 | +0.03 | +3.95% | 238 | 10,858 | 75.88% |
| BILI240719P00013000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 1.00 | 1.05 | 1.09 | 0.00 | - | 2 | 1,505 | 72.90% |
| BILI240920P00013000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 1.55 | 1.59 | 1.65 | 0.00 | - | 20 | 823 | 71.19% |
| BILI241018P00013000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 1.79 | 1.76 | 1.82 | 0.00 | - | 16 | 277 | 69.78% |
© 2024 Yahoo. All rights reserved.