Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531C00011000 | 2024-05-24 3:27PM EDT | 2024-05-31 | 2.94 | 2.69 | 5.00 | -1.86 | -38.75% | 2 | 37 | 300.78% |
| BILI240607C00011000 | 2024-05-17 12:14PM EDT | 2024-06-07 | 5.86 | 2.96 | 3.05 | 0.00 | - | 3 | 7 | 82.81% |
| BILI240614C00011000 | 2024-05-08 10:30AM EDT | 2024-06-14 | 3.10 | 1.95 | 4.10 | 0.00 | - | - | 14 | 72.27% |
| BILI240621C00011000 | 2024-05-23 3:20PM EDT | 2024-06-21 | 2.86 | 2.81 | 3.10 | 0.00 | - | 1 | 7,522 | 74.61% |
| BILI240719C00011000 | 2024-05-22 2:30PM EDT | 2024-07-19 | 5.05 | 3.25 | 3.35 | 0.00 | - | 1 | 2,021 | 69.82% |
| BILI240920C00011000 | 2024-05-24 10:30AM EDT | 2024-09-20 | 4.10 | 3.75 | 3.85 | -1.80 | -30.51% | 6 | 325 | 71.00% |
| BILI241018C00011000 | 2024-05-24 9:51AM EDT | 2024-10-18 | 4.20 | 3.95 | 4.05 | +0.42 | +11.11% | 2 | 196 | 71.48% |
| BILI250117C00011000 | 2024-05-23 1:51PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.65 | 0.00 | - | 2 | 15 | 72.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531P00011000 | 2024-05-23 2:56PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.52 | 0.00 | - | 1 | 43 | 176.17% |
| BILI240607P00011000 | 2024-05-24 11:10AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 21 | 13 | 72.66% |
| BILI240614P00011000 | 2024-05-23 2:13PM EDT | 2024-06-14 | 0.13 | 0.04 | 0.08 | 0.00 | - | 49 | 77 | 66.41% |
| BILI240621P00011000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 36 | 4,433 | 65.23% |
| BILI240719P00011000 | 2024-05-24 3:15PM EDT | 2024-07-19 | 0.29 | 0.26 | 0.30 | -0.06 | -17.14% | 5 | 2,354 | 63.48% |
| BILI240920P00011000 | 2024-05-23 12:11PM EDT | 2024-09-20 | 0.71 | 0.70 | 0.73 | 0.00 | - | 16 | 752 | 64.75% |
| BILI241018P00011000 | 2024-05-24 2:37PM EDT | 2024-10-18 | 0.83 | 0.84 | 0.87 | +0.13 | +18.57% | 2 | 477 | 63.72% |
| BILI250117P00011000 | 2024-05-23 2:10PM EDT | 2025-01-17 | 1.44 | 1.09 | 1.37 | 0.00 | - | 41 | 1,601 | 61.18% |
© 2024 Yahoo. All rights reserved.