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 | 1.91 | 2.87 | 0.00 | - | 2 | 0 | 92.97% |
| BILI240628C00012500 | 2024-06-07 1:47PM EDT | 12.50 | 1.75 | 2.29 | 2.45 | 0.00 | - | 1 | 3 | 79.30% |
| BILI240628C00013000 | 2024-06-11 3:43PM EDT | 13.00 | 1.39 | 1.87 | 1.96 | 0.00 | - | 1 | 21 | 72.46% |
| BILI240628C00013500 | 2024-06-13 11:02AM EDT | 13.50 | 2.29 | 1.45 | 1.57 | 0.00 | - | 1 | 63 | 69.53% |
| BILI240628C00014000 | 2024-06-14 12:35PM EDT | 14.00 | 1.09 | 1.00 | 1.25 | -0.91 | -45.50% | 9 | 205 | 64.84% |
| BILI240628C00014500 | 2024-06-14 3:51PM EDT | 14.50 | 0.91 | 0.86 | 0.96 | -0.63 | -40.91% | 29 | 191 | 71.88% |
| BILI240628C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 0.71 | 0.66 | 0.72 | -0.82 | -53.59% | 72 | 414 | 73.14% |
| BILI240628C00015500 | 2024-06-14 3:06PM EDT | 15.50 | 0.51 | 0.48 | 0.54 | -0.47 | -47.96% | 93 | 147 | 73.83% |
| BILI240628C00016000 | 2024-06-14 1:40PM EDT | 16.00 | 0.38 | 0.37 | 0.41 | -0.44 | -53.66% | 4 | 248 | 76.56% |
| BILI240628C00016500 | 2024-06-14 1:15PM EDT | 16.50 | 0.29 | 0.27 | 0.32 | -0.32 | -52.46% | 85 | 166 | 78.52% |
| BILI240628C00017000 | 2024-06-14 1:10PM EDT | 17.00 | 0.25 | 0.21 | 0.25 | -0.24 | -48.98% | 14 | 60 | 81.45% |
| BILI240628C00017500 | 2024-06-13 10:40AM EDT | 17.50 | 0.43 | 0.16 | 0.20 | 0.00 | - | 14 | 58 | 84.18% |
| BILI240628C00018000 | 2024-06-13 12:33PM EDT | 18.00 | 0.25 | 0.12 | 0.16 | -0.08 | -24.24% | 1 | 50 | 86.33% |
| BILI240628C00018500 | 2024-06-13 2:52PM EDT | 18.50 | 0.27 | 0.09 | 0.14 | 0.00 | - | 24 | 569 | 89.84% |
| BILI240628C00019000 | 2024-06-13 2:04PM EDT | 19.00 | 0.22 | 0.07 | 0.12 | 0.00 | - | 65 | 545 | 92.97% |
| BILI240628C00020000 | 2024-06-14 12:26PM EDT | 20.00 | 0.10 | 0.04 | 0.21 | -0.02 | -16.67% | 20 | 112 | 113.28% |
| BILI240628C00021000 | 2024-06-13 11:04AM EDT | 21.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 8 | 13 | 108.59% |
| BILI240628C00024000 | 2024-06-13 3:13PM EDT | 24.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 11 | 11 | 185.94% |
| BILI240628C00025000 | 2024-05-31 12:25PM EDT | 25.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 19 | 300.00% |
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 | 1.16 | 0.00 | - | 336 | 224 | 307.03% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 11 | 267.97% |
| BILI240628P00010000 | 2024-06-12 11:06AM EDT | 10.00 | 0.01 | 0.01 | 1.26 | 0.00 | - | 8 | 6 | 247.27% |
| BILI240628P00010500 | 2024-06-03 9:44AM EDT | 10.50 | 0.05 | 0.01 | 2.15 | 0.00 | - | 1 | 97 | 288.48% |
| BILI240628P00011000 | 2024-06-13 12:49PM EDT | 11.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 88 | 85.94% |
| BILI240628P00011500 | 2024-06-12 2:03PM EDT | 11.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 7 | 67 | 83.20% |
| BILI240628P00012000 | 2024-06-12 10:03AM EDT | 12.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 4 | 87 | 74.22% |
| BILI240628P00012500 | 2024-06-13 2:18PM EDT | 12.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 32 | 162 | 69.53% |
| BILI240628P00013000 | 2024-06-14 2:37PM EDT | 13.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 53 | 120 | 68.75% |
| BILI240628P00013500 | 2024-06-14 3:56PM EDT | 13.50 | 0.26 | 0.25 | 0.29 | +0.07 | +36.84% | 15 | 71 | 68.36% |
| BILI240628P00014000 | 2024-06-14 12:38PM EDT | 14.00 | 0.53 | 0.42 | 0.46 | +0.23 | +76.67% | 6 | 120 | 69.34% |
| BILI240628P00014500 | 2024-06-14 3:01PM EDT | 14.50 | 0.69 | 0.63 | 0.69 | +0.23 | +50.00% | 36 | 157 | 69.92% |
| BILI240628P00015000 | 2024-06-14 2:25PM EDT | 15.00 | 0.99 | 0.91 | 0.96 | +0.34 | +52.31% | 155 | 189 | 70.90% |
| BILI240628P00015500 | 2024-06-14 12:19PM EDT | 15.50 | 1.25 | 1.21 | 1.32 | +0.32 | +34.41% | 4 | 123 | 72.46% |
| BILI240628P00016000 | 2024-06-14 1:11PM EDT | 16.00 | 1.68 | 1.59 | 1.68 | +0.23 | +15.86% | 17 | 43 | 73.83% |
| BILI240628P00016500 | 2024-06-05 2:41PM EDT | 16.50 | 1.87 | 2.00 | 2.15 | 0.00 | - | - | 3 | 79.69% |
| BILI240628P00017000 | 2024-05-23 1:10PM EDT | 17.00 | 3.50 | 2.43 | 2.70 | 0.00 | - | - | 1 | 89.65% |
| BILI240628P00017500 | 2024-06-07 10:32AM EDT | 17.50 | 3.53 | 2.87 | 3.40 | 0.00 | - | 2 | 2 | 108.40% |
| BILI240628P00018500 | 2024-06-13 10:01AM EDT | 18.50 | 3.00 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 87.50% |
| BILI240628P00020000 | 2024-05-15 1:02PM EDT | 20.00 | 5.10 | 5.20 | 5.45 | 0.00 | - | - | 1 | 94.92% |
| BILI240628P00021000 | 2024-05-16 3:55PM EDT | 21.00 | 5.60 | 5.65 | 6.95 | 0.00 | - | - | 50 | 96.09% |
© 2024 Yahoo. All rights reserved.