Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00020000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 122 | 473 | 98.44% |
| BILI240705C00020000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 0.13 | 0.11 | 0.14 | 0.00 | - | 37 | 201 | 73.83% |
| BILI240712C00020000 | 2024-06-25 1:11PM EDT | 2024-07-12 | 0.33 | 0.27 | 0.32 | 0.00 | - | 22 | 47 | 75.00% |
| BILI240719C00020000 | 2024-06-25 1:19PM EDT | 2024-07-19 | 0.49 | 0.41 | 0.44 | 0.00 | - | 32 | 4,091 | 72.85% |
| BILI240726C00020000 | 2024-06-25 11:19AM EDT | 2024-07-26 | 0.56 | 0.51 | 0.61 | 0.00 | - | 16 | 57 | 72.36% |
| BILI240802C00020000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 1.29 | 0.68 | 0.95 | 0.00 | - | 3 | 2 | 78.52% |
| BILI240816C00020000 | 2024-06-25 3:14PM EDT | 2024-08-16 | 1.04 | 0.85 | 1.25 | 0.00 | - | 21 | 6,048 | 76.95% |
| BILI240920C00020000 | 2024-06-25 2:03PM EDT | 2024-09-20 | 1.61 | 1.39 | 1.73 | 0.00 | - | 43 | 2,467 | 75.29% |
| BILI241018C00020000 | 2024-06-25 11:08AM EDT | 2024-10-18 | 1.93 | 1.85 | 1.90 | 0.00 | - | 6 | 18,350 | 73.78% |
| BILI250117C00020000 | 2024-06-25 1:47PM EDT | 2025-01-17 | 2.75 | 2.70 | 2.79 | 0.00 | - | 137 | 2,144 | 72.02% |
| BILI260116C00020000 | 2024-06-25 3:22PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.40 | 0.00 | - | 15 | 999 | 73.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00020000 | 2024-06-25 2:34PM EDT | 2024-06-28 | 2.76 | 1.20 | 2.91 | 0.00 | - | 4 | 10 | 147.66% |
| BILI240705P00020000 | 2024-06-25 12:28PM EDT | 2024-07-05 | 2.81 | 2.81 | 3.35 | 0.00 | - | 6 | 6 | 103.13% |
| BILI240719P00020000 | 2024-06-21 10:42AM EDT | 2024-07-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240920P00020000 | 2024-06-24 2:22PM EDT | 2024-09-20 | 3.85 | 4.10 | 4.15 | 0.00 | - | 4 | 110 | 69.97% |
| BILI250117P00020000 | 2024-06-24 2:11PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI260116P00020000 | 2024-06-21 1:42PM EDT | 2026-01-16 | 6.54 | 6.60 | 6.85 | 0.00 | - | 2 | 25 | 57.79% |
© 2024 Yahoo. All rights reserved.