Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719C00003000 | 2023-12-01 11:07AM EDT | 3.00 | 8.20 | 9.10 | 9.95 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240719C00005000 | 2024-03-05 12:09PM EDT | 5.00 | 5.40 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 0.00% |
| BILI240719C00006000 | 2024-04-10 11:14AM EDT | 6.00 | 5.65 | 7.75 | 9.40 | 0.00 | - | 3 | 4 | 196.48% |
| BILI240719C00007000 | 2024-04-19 2:53PM EDT | 7.00 | 4.12 | 6.75 | 9.60 | 0.00 | - | 2 | 48 | 145.12% |
| BILI240719C00008000 | 2024-04-26 3:25PM EDT | 8.00 | 5.35 | 5.80 | 8.70 | 0.00 | - | 7 | 116 | 130.86% |
| BILI240719C00009000 | 2024-05-02 10:01AM EDT | 9.00 | 5.30 | 4.95 | 6.95 | 0.00 | - | 2 | 1,006 | 82.62% |
| BILI240719C00010000 | 2024-05-06 2:25PM EDT | 10.00 | 5.14 | 4.05 | 6.20 | +0.29 | +5.98% | 4 | 823 | 83.79% |
| BILI240719C00011000 | 2024-05-02 9:43AM EDT | 11.00 | 4.18 | 4.25 | 4.40 | +0.53 | +14.52% | 51 | 2,031 | 81.54% |
| BILI240719C00012000 | 2024-05-06 11:44AM EDT | 12.00 | 3.25 | 3.55 | 3.70 | -0.35 | -9.72% | 2 | 6,119 | 81.05% |
| BILI240719C00013000 | 2024-05-06 2:06PM EDT | 13.00 | 3.00 | 2.68 | 3.10 | +0.03 | +1.01% | 64 | 4,022 | 75.59% |
| BILI240719C00014000 | 2024-05-06 1:37PM EDT | 14.00 | 2.39 | 2.42 | 2.55 | -0.10 | -4.02% | 71 | 1,250 | 80.86% |
| BILI240719C00015000 | 2024-05-06 3:19PM EDT | 15.00 | 1.97 | 1.99 | 2.06 | -0.11 | -5.29% | 17 | 6,162 | 80.37% |
| BILI240719C00016000 | 2024-05-06 12:30PM EDT | 16.00 | 1.57 | 1.64 | 1.70 | -0.16 | -9.25% | 21 | 10,283 | 81.25% |
| BILI240719C00017000 | 2024-05-06 12:11PM EDT | 17.00 | 1.32 | 1.36 | 1.46 | -0.05 | -3.65% | 4 | 29,754 | 83.30% |
| BILI240719C00018000 | 2024-05-06 2:27PM EDT | 18.00 | 1.16 | 1.13 | 1.23 | -0.05 | -4.13% | 5 | 5,487 | 84.57% |
| BILI240719C00019000 | 2024-05-03 3:53PM EDT | 19.00 | 1.02 | 0.95 | 1.11 | 0.00 | - | 14 | 1,073 | 87.40% |
| BILI240719C00020000 | 2024-05-03 11:02AM EDT | 20.00 | 0.81 | 0.82 | 0.86 | 0.00 | - | 3 | 1,540 | 87.11% |
| BILI240719C00021000 | 2024-05-06 2:09PM EDT | 21.00 | 0.73 | 0.70 | 0.75 | +0.03 | +4.29% | 2 | 1,015 | 88.87% |
| BILI240719C00022000 | 2024-05-06 3:29PM EDT | 22.00 | 0.62 | 0.61 | 0.65 | -0.02 | -3.12% | 1 | 63 | 90.53% |
| BILI240719C00023000 | 2024-05-06 11:25AM EDT | 23.00 | 0.49 | 0.53 | 0.57 | -0.12 | -19.67% | 173 | 304 | 92.09% |
| BILI240719C00025000 | 2024-05-06 2:57PM EDT | 25.00 | 0.42 | 0.41 | 0.42 | -0.01 | -2.33% | 7,020 | 8,265 | 94.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 336.72% |
| BILI240719P00005000 | 2024-03-08 12:31PM EDT | 5.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 157.42% |
| BILI240719P00006000 | 2024-04-11 3:22PM EDT | 6.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 6 | 205 | 197.66% |
| BILI240719P00007000 | 2024-04-26 1:43PM EDT | 7.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 22 | 154 | 135.94% |
| BILI240719P00008000 | 2024-05-06 3:25PM EDT | 8.00 | 0.01 | 0.02 | 0.69 | -0.12 | -92.31% | 6 | 144 | 118.75% |
| BILI240719P00009000 | 2024-05-02 9:30AM EDT | 9.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 5 | 413 | 75.39% |
| BILI240719P00010000 | 2024-05-06 1:40PM EDT | 10.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 5 | 1,233 | 74.61% |
| BILI240719P00011000 | 2024-05-06 11:42AM EDT | 11.00 | 0.47 | 0.42 | 0.45 | +0.08 | +20.51% | 8 | 2,175 | 74.02% |
| BILI240719P00012000 | 2024-05-06 2:09PM EDT | 12.00 | 0.69 | 0.69 | 0.73 | -0.02 | -2.82% | 54 | 1,904 | 73.73% |
| BILI240719P00013000 | 2024-05-03 9:44AM EDT | 13.00 | 1.00 | 1.05 | 1.09 | 0.00 | - | 2 | 1,505 | 73.44% |
| BILI240719P00014000 | 2024-05-06 11:24AM EDT | 14.00 | 1.68 | 1.52 | 1.56 | +0.15 | +9.80% | 62 | 1,722 | 73.93% |
| BILI240719P00015000 | 2024-05-03 1:12PM EDT | 15.00 | 2.11 | 2.08 | 2.16 | 0.00 | - | 149 | 926 | 75.29% |
| BILI240719P00016000 | 2024-05-06 10:08AM EDT | 16.00 | 2.88 | 2.71 | 2.82 | +0.13 | +4.73% | 1 | 82 | 76.17% |
| BILI240719P00017000 | 2024-05-03 12:45PM EDT | 17.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 14 | 16 | 76.95% |
| BILI240719P00018000 | 2023-11-29 12:04PM EDT | 18.00 | 6.10 | 6.35 | 6.45 | 0.00 | - | - | 3 | 160.45% |
| BILI240719P00019000 | 2024-01-30 1:45PM EDT | 19.00 | 9.95 | 9.30 | 9.45 | 0.00 | - | 5 | 5 | 246.00% |
| BILI240719P00020000 | 2024-03-28 1:45PM EDT | 20.00 | 8.90 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 132.03% |
| BILI240719P00023000 | 2024-01-03 1:06PM EDT | 23.00 | 11.02 | 12.80 | 15.65 | 0.00 | - | 2 | 0 | 309.42% |
© 2024 Yahoo. All rights reserved.