Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00014500 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.59 | 0.62 | 0.69 | -0.24 | -28.92% | 35 | 2,938 | 83.20% |
| BILI240517C00014500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.15 | 0.98 | 1.04 | 0.00 | - | 3,083 | 1,658 | 85.74% |
| BILI240524C00014500 | 2024-05-03 12:02PM EDT | 2024-05-24 | 1.26 | 1.21 | 1.25 | 0.00 | - | 94 | 178 | 84.18% |
| BILI240531C00014500 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.52 | 1.41 | 1.45 | 0.00 | - | 17 | 20 | 84.57% |
| BILI240607C00014500 | 2024-05-06 10:36AM EDT | 2024-06-07 | 1.59 | 1.59 | 1.64 | +0.11 | +7.43% | 23 | 1 | 85.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00014500 | 2024-05-06 2:07PM EDT | 2024-05-10 | 0.36 | 0.31 | 0.38 | -0.17 | -32.08% | 228 | 2,826 | 76.56% |
| BILI240517P00014500 | 2024-05-06 3:10PM EDT | 2024-05-17 | 0.73 | 0.69 | 0.73 | -0.10 | -12.05% | 34 | 155 | 82.81% |
| BILI240524P00014500 | 2024-05-06 2:16PM EDT | 2024-05-24 | 0.90 | 0.90 | 0.93 | -0.05 | -5.26% | 100 | 213 | 80.66% |
| BILI240531P00014500 | 2024-05-06 2:16PM EDT | 2024-05-31 | 1.09 | 1.07 | 1.12 | -0.11 | -9.17% | 100 | 183 | 80.37% |
| BILI240607P00014500 | 2024-05-06 11:50AM EDT | 2024-06-07 | 1.42 | 1.25 | 1.31 | 0.00 | - | 2 | 16 | 81.84% |
© 2024 Yahoo. All rights reserved.