Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00017000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,952 | 0 | 25.00% |
| BILI240524C00017000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 1.11 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| BILI240531C00017000 | 2024-05-16 11:32AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BILI240607C00017000 | 2024-05-16 10:06AM EDT | 2024-06-07 | 1.38 | 1.39 | 1.63 | -0.02 | -1.43% | 10 | 21 | 113.77% |
| BILI240614C00017000 | 2024-05-16 1:55PM EDT | 2024-06-14 | 1.58 | 1.53 | 2.06 | +0.58 | +58.00% | 4 | 1 | 114.65% |
| BILI240621C00017000 | 2024-05-16 3:00PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 3.13% |
| BILI240719C00017000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,719 | 0 | 3.13% |
| BILI240920C00017000 | 2024-05-16 12:25PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BILI241018C00017000 | 2024-05-13 3:45PM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BILI260116C00017000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00017000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240524P00017000 | 2024-05-16 10:32AM EDT | 2024-05-24 | 1.93 | 1.52 | 1.83 | -0.38 | -16.45% | 2 | 1 | 130.86% |
| BILI240531P00017000 | 2024-05-14 11:53AM EDT | 2024-05-31 | 2.38 | 1.58 | 2.03 | 0.00 | - | 1 | 5 | 105.47% |
| BILI240607P00017000 | 2024-05-14 3:10PM EDT | 2024-06-07 | 2.61 | 1.64 | 2.25 | 0.00 | - | 1 | 0 | 95.90% |
| BILI240614P00017000 | 2024-05-16 1:00PM EDT | 2024-06-14 | 2.23 | 2.15 | 2.34 | -0.47 | -17.41% | 2 | 5 | 99.90% |
| BILI240621P00017000 | 2024-05-16 2:50PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BILI240719P00017000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BILI240920P00017000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI241018P00017000 | 2024-05-16 1:53PM EDT | 2024-10-18 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI260116P00017000 | 2024-05-13 10:46AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.