Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00012000 | 2024-06-13 10:19AM EDT | 12.00 | 3.60 | 2.73 | 4.55 | 0.00 | - | 2 | 0 | 429.69% |
| BILI240628C00012500 | 2024-06-20 9:33AM EDT | 12.50 | 5.30 | 2.70 | 3.05 | 0.00 | - | 1 | 3 | 315.63% |
| BILI240628C00013000 | 2024-06-28 1:04PM EDT | 13.00 | 2.56 | 0.99 | 2.88 | -0.46 | -15.23% | 11 | 15 | 445.31% |
| BILI240628C00013500 | 2024-06-24 11:51AM EDT | 13.50 | 4.40 | 1.08 | 2.77 | 0.00 | - | 5 | 33 | 538.28% |
| BILI240628C00014000 | 2024-06-28 9:58AM EDT | 14.00 | 1.80 | 0.46 | 3.55 | -0.32 | -15.09% | 15 | 133 | 372.66% |
| BILI240628C00014500 | 2024-06-28 1:18PM EDT | 14.50 | 1.00 | 0.77 | 2.12 | -1.27 | -55.95% | 2 | 163 | 287.50% |
| BILI240628C00015000 | 2024-06-28 3:04PM EDT | 15.00 | 0.45 | 0.17 | 0.55 | -0.60 | -57.14% | 83 | 466 | 86.72% |
| BILI240628C00015500 | 2024-06-28 3:41PM EDT | 15.50 | 0.03 | 0.00 | 0.03 | -0.57 | -95.00% | 169 | 195 | 17.19% |
| BILI240628C00016000 | 2024-06-28 2:13PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | -0.22 | -88.00% | 144 | 271 | 59.38% |
| BILI240628C00016500 | 2024-06-28 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.16 | -0.07 | -87.50% | 31 | 747 | 122.66% |
| BILI240628C00017000 | 2024-06-28 12:28PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 61 | 1,099 | 96.88% |
| BILI240628C00017500 | 2024-06-28 1:48PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 826 | 112.50% |
| BILI240628C00018000 | 2024-06-28 3:17PM EDT | 18.00 | 0.01 | 0.00 | 1.55 | -0.01 | -50.00% | 6 | 1,340 | 508.59% |
| BILI240628C00018500 | 2024-06-27 3:13PM EDT | 18.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 2,167 | 343.75% |
| BILI240628C00019000 | 2024-06-27 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 677 | 168.75% |
| BILI240628C00019500 | 2024-06-26 1:37PM EDT | 19.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 1,143 | 314.06% |
| BILI240628C00020000 | 2024-06-28 9:55AM EDT | 20.00 | 0.50 | 0.00 | 0.01 | +0.49 | +4,900.00% | 1 | 574 | 200.00% |
| BILI240628C00020500 | 2024-06-27 9:42AM EDT | 20.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 182 | 577.34% |
| BILI240628C00021000 | 2024-06-24 10:54AM EDT | 21.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 58 | 248 | 346.88% |
| BILI240628C00022000 | 2024-06-25 11:56AM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 64 | 717.19% |
| BILI240628C00022500 | 2024-06-25 9:50AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 36 | 287.50% |
| BILI240628C00023000 | 2024-06-25 9:34AM EDT | 23.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 70 | 768.75% |
| BILI240628C00024000 | 2024-06-25 9:40AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 21 | 24 | 755.47% |
| BILI240628C00025000 | 2024-06-24 10:28AM EDT | 25.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 8 | 20 | 798.44% |
| BILI240628C00030000 | 2024-06-20 2:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 33 | 462.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00008500 | 2024-05-29 1:11PM EDT | 8.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 336 | 224 | 1,197.66% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 0.78 | 0.00 | - | - | 11 | 937.50% |
| BILI240628P00010000 | 2024-06-17 2:56PM EDT | 10.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 35 | 38 | 834.38% |
| BILI240628P00010500 | 2024-06-20 1:28PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 300.00% |
| BILI240628P00011000 | 2024-06-18 9:48AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 337.50% |
| BILI240628P00011500 | 2024-06-21 1:05PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 73 | 237.50% |
| BILI240628P00012000 | 2024-06-24 9:53AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 120 | 206.25% |
| BILI240628P00012500 | 2024-06-25 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 175.00% |
| BILI240628P00013000 | 2024-06-28 9:42AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 550 | 150.00% |
| BILI240628P00013500 | 2024-06-28 9:51AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 92 | 118.75% |
| BILI240628P00014000 | 2024-06-28 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 136 | 109.38% |
| BILI240628P00014500 | 2024-06-28 9:34AM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 223 | 85.94% |
| BILI240628P00015000 | 2024-06-28 9:49AM EDT | 15.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 41 | 426 | 37.50% |
| BILI240628P00015500 | 2024-06-28 3:47PM EDT | 15.50 | 0.09 | 0.05 | 0.28 | +0.02 | +28.57% | 255 | 479 | 77.34% |
| BILI240628P00016000 | 2024-06-28 3:29PM EDT | 16.00 | 0.54 | 0.31 | 1.05 | +0.27 | +100.00% | 121 | 660 | 99.22% |
| BILI240628P00016500 | 2024-06-28 12:27PM EDT | 16.50 | 1.00 | 0.52 | 2.93 | +0.42 | +72.41% | 62 | 633 | 335.16% |
| BILI240628P00017000 | 2024-06-28 2:46PM EDT | 17.00 | 1.52 | 0.76 | 2.79 | +0.48 | +46.15% | 84 | 707 | 221.88% |
| BILI240628P00017500 | 2024-06-28 3:30PM EDT | 17.50 | 2.05 | 1.07 | 3.25 | +0.56 | +37.58% | 21 | 258 | 201.56% |
| BILI240628P00018000 | 2024-06-28 2:33PM EDT | 18.00 | 2.52 | 1.29 | 3.80 | +0.56 | +28.57% | 10 | 397 | 662.50% |
| BILI240628P00018500 | 2024-06-26 12:10PM EDT | 18.50 | 1.80 | 1.91 | 4.30 | 0.00 | - | 2 | 13 | 215.63% |
| BILI240628P00019500 | 2024-06-24 11:31AM EDT | 19.50 | 1.72 | 3.10 | 6.10 | 0.00 | - | 4 | 0 | 532.03% |
| BILI240628P00020000 | 2024-06-26 12:08PM EDT | 20.00 | 4.47 | 3.90 | 6.25 | +1.22 | +37.54% | 2 | 2 | 553.91% |
| BILI240628P00020500 | 2024-06-21 11:58AM EDT | 20.50 | 2.54 | 4.15 | 7.10 | 0.00 | - | 26 | 0 | 604.69% |
| BILI240628P00021000 | 2024-06-21 2:49PM EDT | 21.00 | 3.05 | 4.65 | 7.60 | 0.00 | - | 5 | 5 | 633.59% |
© 2024 Yahoo. All rights reserved.