Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250620C00008000 | 2024-06-28 11:51AM EDT | 8.00 | 8.89 | 8.10 | 9.90 | 0.00 | - | 1 | 1 | 101.61% |
| BILI250620C00010000 | 2024-06-28 3:01PM EDT | 10.00 | 7.12 | 6.95 | 7.45 | 0.00 | - | 1 | 2 | 81.98% |
| BILI250620C00017000 | 2024-06-28 12:19PM EDT | 17.00 | 3.85 | 3.65 | 3.85 | 0.00 | - | 1 | 2 | 72.31% |
| BILI250620C00020000 | 2024-07-01 3:30PM EDT | 20.00 | 2.82 | 2.75 | 2.94 | 0.00 | - | 59 | 78 | 70.80% |
| BILI250620C00022000 | 2024-06-25 10:02AM EDT | 22.00 | 3.35 | 2.37 | 2.51 | 0.00 | - | - | 1 | 71.19% |
| BILI250620C00027000 | 2024-06-27 9:30AM EDT | 27.00 | 1.96 | 1.51 | 2.05 | 0.00 | - | - | 2 | 73.44% |
| BILI250620C00030000 | 2024-06-27 10:03AM EDT | 30.00 | 1.52 | 1.26 | 1.59 | 0.00 | - | - | 0 | 73.14% |
| BILI250620C00032000 | 2024-06-27 11:09AM EDT | 32.00 | 1.32 | 1.09 | 1.31 | 0.00 | - | - | 5 | 72.27% |
| BILI250620C00035000 | 2024-07-01 12:13PM EDT | 35.00 | 0.99 | 0.90 | 1.18 | 0.00 | - | 1 | 21 | 73.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250620P00008000 | 2024-06-28 11:58AM EDT | 8.00 | 0.61 | 0.56 | 0.87 | 0.00 | - | 40 | 40 | 71.48% |
| BILI250620P00010000 | 2024-06-27 10:08AM EDT | 10.00 | 1.08 | 0.90 | 1.52 | 0.00 | - | - | 21 | 66.60% |
| BILI250620P00013000 | 2024-06-28 1:22PM EDT | 13.00 | 2.35 | 2.15 | 2.43 | 0.00 | - | 2 | 4 | 61.18% |
| BILI250620P00015000 | 2024-06-28 9:40AM EDT | 15.00 | 3.25 | 3.30 | 5.45 | 0.00 | - | 15 | 11 | 78.49% |
| BILI250620P00020000 | 2024-06-27 9:30AM EDT | 20.00 | 6.20 | 6.60 | 6.75 | 0.00 | - | - | 3 | 58.03% |
© 2024 Yahoo. All rights reserved.