Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00003000 | 2024-03-18 9:43AM EDT | 3.00 | 8.75 | 7.00 | 9.10 | 0.00 | - | 1 | 14 | 0.00% |
| BILI240621C00005000 | 2024-02-21 10:46AM EDT | 5.00 | 5.65 | 5.25 | 6.45 | 0.00 | - | 1 | 43 | 0.00% |
| BILI240621C00006000 | 2024-03-21 11:42AM EDT | 6.00 | 5.45 | 3.95 | 6.05 | 0.00 | - | 5 | 16 | 0.00% |
| BILI240621C00007000 | 2024-05-02 2:17PM EDT | 7.00 | 7.95 | 6.20 | 8.95 | 0.00 | - | 4 | 53 | 260.55% |
| BILI240621C00008000 | 2024-04-26 10:01AM EDT | 8.00 | 5.25 | 5.85 | 8.60 | 0.00 | - | 15 | 505 | 151.56% |
| BILI240621C00009000 | 2024-04-30 10:46AM EDT | 9.00 | 4.05 | 4.80 | 7.00 | 0.00 | - | 1 | 890 | 82.03% |
| BILI240621C00010000 | 2024-05-03 3:54PM EDT | 10.00 | 5.00 | 4.00 | 5.10 | +0.75 | +17.65% | 4 | 1,451 | 94.92% |
| BILI240621C00011000 | 2024-05-03 9:50AM EDT | 11.00 | 4.25 | 4.10 | 4.25 | +0.24 | +5.99% | 2 | 7,531 | 84.18% |
| BILI240621C00012000 | 2024-05-03 2:33PM EDT | 12.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 12 | 10,525 | 82.42% |
| BILI240621C00013000 | 2024-05-03 3:33PM EDT | 13.00 | 2.68 | 2.02 | 2.77 | -0.05 | -1.83% | 12 | 3,545 | 62.99% |
| BILI240621C00014000 | 2024-05-03 2:51PM EDT | 14.00 | 2.10 | 2.14 | 2.18 | +0.07 | +3.45% | 182 | 3,266 | 81.64% |
| BILI240621C00015000 | 2024-05-03 12:55PM EDT | 15.00 | 1.65 | 1.68 | 1.72 | +0.02 | +1.23% | 66 | 7,311 | 82.13% |
| BILI240621C00016000 | 2024-05-03 3:47PM EDT | 16.00 | 1.33 | 1.33 | 1.37 | +0.01 | +0.76% | 35 | 10,742 | 83.69% |
| BILI240621C00017000 | 2024-05-03 3:58PM EDT | 17.00 | 1.09 | 1.06 | 1.10 | +0.07 | +6.86% | 647 | 28,482 | 85.55% |
| BILI240621C00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.89 | 0.85 | 0.90 | -0.06 | -6.32% | 294 | 17,878 | 87.70% |
| BILI240621C00019000 | 2024-05-03 12:16PM EDT | 19.00 | 0.70 | 0.70 | 0.92 | +0.03 | +4.48% | 2,436 | 378 | 94.92% |
| BILI240621C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.61 | 0.53 | 0.70 | +0.05 | +8.93% | 69 | 12,335 | 93.36% |
| BILI240621C00022000 | 2024-05-03 3:41PM EDT | 22.00 | 0.44 | 0.42 | 0.49 | +0.01 | +2.33% | 916 | 923 | 98.93% |
| BILI240621C00025000 | 2024-05-02 12:25PM EDT | 25.00 | 0.24 | 0.27 | 0.37 | -0.01 | -4.00% | 2 | 4,041 | 107.23% |
| BILI240621C00027000 | 2024-05-02 2:40PM EDT | 27.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 63 | 130 | 110.55% |
| BILI240621C00030000 | 2024-05-02 2:27PM EDT | 30.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 283 | 697 | 113.48% |
| BILI240621C00032000 | 2024-05-02 2:56PM EDT | 32.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 21 | 634 | 117.97% |
| BILI240621C00035000 | 2024-05-02 11:44AM EDT | 35.00 | 0.07 | 0.07 | 0.16 | 0.00 | - | 1 | 175 | 123.83% |
| BILI240621C00037000 | 2024-01-04 4:07PM EDT | 37.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 128.91% |
| BILI240621C00040000 | 2024-05-01 12:15PM EDT | 40.00 | 0.01 | 0.03 | 0.19 | 0.00 | - | 60 | 4,404 | 137.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 311.72% |
| BILI240621P00005000 | 2024-03-11 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 261 | 188.28% |
| BILI240621P00006000 | 2024-04-19 12:32PM EDT | 6.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 183.20% |
| BILI240621P00007000 | 2024-04-26 1:31PM EDT | 7.00 | 0.03 | 0.02 | 0.50 | 0.00 | - | 4 | 838 | 157.42% |
| BILI240621P00008000 | 2024-05-02 2:02PM EDT | 8.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 16 | 796 | 106.25% |
| BILI240621P00009000 | 2024-05-03 12:46PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 803 | 83.59% |
| BILI240621P00010000 | 2024-05-03 1:21PM EDT | 10.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 7 | 3,526 | 76.95% |
| BILI240621P00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 3 | 4,390 | 75.98% |
| BILI240621P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.48 | 0.46 | 0.48 | -0.01 | -2.04% | 19 | 9,242 | 75.59% |
| BILI240621P00013000 | 2024-05-03 3:47PM EDT | 13.00 | 0.76 | 0.78 | 0.80 | -0.07 | -8.43% | 2 | 11,225 | 75.78% |
| BILI240621P00014000 | 2024-05-03 2:33PM EDT | 14.00 | 1.20 | 1.21 | 1.24 | -0.09 | -6.98% | 2,458 | 3,035 | 76.47% |
| BILI240621P00015000 | 2024-05-03 3:52PM EDT | 15.00 | 1.75 | 1.75 | 1.79 | -0.11 | -5.91% | 18 | 2,873 | 77.49% |
| BILI240621P00016000 | 2024-05-03 11:05AM EDT | 16.00 | 2.49 | 2.39 | 2.44 | -0.03 | -1.19% | 12 | 126 | 78.81% |
| BILI240621P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 3.25 | 3.10 | 3.20 | 0.00 | - | 55 | 108 | 80.76% |
| BILI240621P00018000 | 2024-05-02 3:24PM EDT | 18.00 | 4.05 | 3.85 | 4.00 | 0.00 | - | 180 | 715 | 81.54% |
| BILI240621P00019000 | 2024-04-24 9:38AM EDT | 19.00 | 6.65 | 4.70 | 4.90 | 0.00 | - | - | 2 | 85.06% |
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 20.00 | 7.30 | 5.50 | 5.80 | 0.00 | - | 2 | 298 | 85.16% |
| BILI240621P00022000 | 2024-04-01 3:33PM EDT | 22.00 | 10.85 | 9.25 | 10.45 | 0.00 | - | 6 | 3 | 213.97% |
| BILI240621P00025000 | 2023-12-05 11:08AM EDT | 25.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 248.93% |
| BILI240621P00027000 | 2023-11-30 2:06PM EDT | 27.00 | 15.70 | 14.15 | 15.35 | 0.00 | - | 2 | 0 | 245.80% |
| BILI240621P00030000 | 2024-01-24 11:17AM EDT | 30.00 | 19.78 | 19.15 | 21.80 | 0.00 | - | 1 | 0 | 389.94% |
| BILI240621P00032000 | 2023-08-01 11:30AM EDT | 32.00 | 15.05 | 16.90 | 17.15 | 0.00 | - | - | 1 | 0.00% |
| BILI240621P00037000 | 2024-01-03 10:33AM EDT | 37.00 | 25.45 | 27.70 | 28.30 | 0.00 | - | 3 | 0 | 447.36% |
| BILI240621P00040000 | 2024-04-22 9:55AM EDT | 40.00 | 28.70 | 24.95 | 25.45 | 0.00 | - | 33 | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.