Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00012500 | 2024-05-07 11:21AM EDT | 2024-05-10 | 1.44 | 1.28 | 1.34 | 0.00 | - | 13 | 406 | 106.25% |
| BILI240517C00012500 | 2024-05-07 11:21AM EDT | 2024-05-17 | 1.60 | 1.46 | 2.01 | 0.00 | - | 6 | 97 | 119.14% |
| BILI240524C00012500 | 2024-05-07 9:39AM EDT | 2024-05-24 | 1.85 | 1.52 | 1.70 | 0.00 | - | 2 | 60 | 78.91% |
| BILI240531C00012500 | 2024-05-02 12:29PM EDT | 2024-05-31 | 2.52 | 1.84 | 1.86 | 0.00 | - | 2 | 42 | 86.52% |
| BILI240607C00012500 | 2024-05-03 9:30AM EDT | 2024-06-07 | 2.86 | 1.98 | 2.02 | 0.00 | - | 1 | 4 | 86.72% |
| BILI250117C00012500 | 2024-05-08 9:59AM EDT | 2025-01-17 | 3.90 | 3.95 | 4.05 | -0.20 | -4.88% | 5 | 5,460 | 78.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00012500 | 2024-05-08 10:15AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 33 | 695 | 76.56% |
| BILI240517P00012500 | 2024-05-07 3:09PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.22 | 0.00 | - | 39 | 275 | 72.27% |
| BILI240524P00012500 | 2024-05-08 9:32AM EDT | 2024-05-24 | 0.43 | 0.36 | 0.38 | +0.08 | +22.86% | 101 | 372 | 74.22% |
| BILI240531P00012500 | 2024-05-08 11:03AM EDT | 2024-05-31 | 0.53 | 0.52 | 0.55 | +0.02 | +3.92% | 3 | 26 | 76.56% |
| BILI240607P00012500 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.66 | 0.67 | 0.71 | 0.00 | - | 5 | 21 | 78.61% |
| BILI250117P00012500 | 2024-05-07 1:21PM EDT | 2025-01-17 | 2.27 | 2.30 | 2.35 | 0.00 | - | 100 | 1,581 | 66.94% |
© 2024 Yahoo. All rights reserved.