Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.17 | 2.58 | 4.30 | 0.00 | - | 2 | 3 | 128.81% |
| BILI240802C00014000 | 2024-06-18 1:24PM EDT | 14.00 | 2.99 | 1.63 | 2.15 | 0.00 | - | 7 | 7 | 55.66% |
| BILI240802C00014500 | 2024-06-26 3:26PM EDT | 14.50 | 2.55 | 1.36 | 1.84 | 0.00 | - | 8 | 11 | 57.62% |
| BILI240802C00015000 | 2024-06-26 2:36PM EDT | 15.00 | 2.24 | 1.47 | 1.58 | 0.00 | - | 2 | 5 | 68.95% |
| BILI240802C00015500 | 2024-06-18 1:22PM EDT | 15.50 | 2.11 | 0.30 | 2.14 | 0.00 | - | 2 | 2 | 65.53% |
| BILI240802C00016000 | 2024-06-28 1:18PM EDT | 16.00 | 1.10 | 0.82 | 1.40 | -0.70 | -38.89% | 1 | 5 | 70.80% |
| BILI240802C00016500 | 2024-06-20 9:39AM EDT | 16.50 | 2.35 | 0.67 | 1.58 | 0.00 | - | 15 | 16 | 81.35% |
| BILI240802C00017000 | 2024-06-28 10:17AM EDT | 17.00 | 0.84 | 0.75 | 0.85 | -0.51 | -37.78% | 3 | 26 | 72.46% |
| BILI240802C00018000 | 2024-06-28 11:55AM EDT | 18.00 | 0.67 | 0.47 | 1.62 | -0.05 | -6.94% | 1 | 153 | 101.27% |
| BILI240802C00018500 | 2024-06-28 3:50PM EDT | 18.50 | 0.47 | 0.10 | 0.70 | -0.96 | -67.13% | 221 | 100 | 69.14% |
| BILI240802C00019000 | 2024-06-28 10:45AM EDT | 19.00 | 0.52 | 0.06 | 0.60 | -0.04 | -7.14% | 10 | 42 | 69.73% |
| BILI240802C00019500 | 2024-06-24 2:56PM EDT | 19.50 | 1.06 | 0.21 | 0.39 | 0.00 | - | 1 | 1 | 72.56% |
| BILI240802C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 1.29 | 0.09 | 0.46 | 0.00 | - | 3 | 2 | 75.39% |
| BILI240802C00020500 | 2024-06-21 11:15AM EDT | 20.50 | 0.81 | 0.23 | 0.29 | 0.00 | - | 1 | 1 | 78.61% |
| BILI240802C00021000 | 2024-06-26 11:00AM EDT | 21.00 | 0.43 | 0.22 | 0.29 | 0.00 | - | 1 | 93 | 82.62% |
| BILI240802C00030000 | 2024-06-21 9:47AM EDT | 30.00 | 0.24 | 0.01 | 1.32 | 0.00 | - | 1 | 1 | 179.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00012500 | 2024-06-26 11:00AM EDT | 12.50 | 0.13 | 0.18 | 1.06 | 0.00 | - | 1 | 7 | 99.32% |
| BILI240802P00013500 | 2024-06-27 9:34AM EDT | 13.50 | 0.37 | 0.42 | 0.55 | +0.04 | +12.12% | 3 | 29 | 68.36% |
| BILI240802P00014000 | 2024-06-28 9:51AM EDT | 14.00 | 0.50 | 0.38 | 0.59 | +0.05 | +11.11% | 100 | 99 | 58.01% |
| BILI240802P00014500 | 2024-06-28 12:16PM EDT | 14.50 | 0.72 | 0.76 | 0.86 | +0.10 | +16.13% | 100 | 145 | 66.31% |
| BILI240802P00015000 | 2024-06-27 2:32PM EDT | 15.00 | 0.95 | 0.98 | 1.05 | +0.14 | +17.28% | 3 | 60 | 65.14% |
| BILI240802P00015500 | 2024-06-28 11:32AM EDT | 15.50 | 1.08 | 1.24 | 1.31 | -0.01 | -0.92% | 8 | 14 | 65.23% |
| BILI240802P00016000 | 2024-06-20 3:54PM EDT | 16.00 | 1.00 | 0.90 | 1.81 | 0.00 | - | - | 233 | 54.20% |
| BILI240802P00016500 | 2024-06-28 9:32AM EDT | 16.50 | 1.60 | 1.55 | 2.00 | +0.03 | +1.91% | 100 | 663 | 59.38% |
| BILI240802P00017000 | 2024-06-28 12:26PM EDT | 17.00 | 2.20 | 0.90 | 2.42 | +1.12 | +103.70% | 76 | 76 | 75.78% |
| BILI240802P00017500 | 2024-06-21 3:27PM EDT | 17.50 | 1.40 | 1.14 | 3.25 | 0.00 | - | 3 | 3 | 101.76% |
| BILI240802P00018500 | 2024-06-21 11:16AM EDT | 18.50 | 2.01 | 2.81 | 3.50 | 0.00 | - | 200 | 200 | 71.88% |
| BILI240802P00019000 | 2024-06-26 12:24PM EDT | 19.00 | 3.00 | 3.30 | 4.15 | 0.00 | - | 1 | 226 | 55.86% |
| BILI240802P00020500 | 2024-06-24 11:18AM EDT | 20.50 | 3.33 | 5.15 | 5.35 | 0.00 | - | 5 | 6 | 71.88% |
| BILI240802P00021000 | 2024-06-20 9:31AM EDT | 21.00 | 4.10 | 4.55 | 6.00 | 0.00 | - | - | 2 | 98.05% |
© 2024 Yahoo. All rights reserved.