Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00013000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 0.71 | 0.71 | 0.96 | -0.31 | -30.39% | 8 | 1,243 | 88.28% |
| BILI240517C00013000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 1.05 | 1.01 | 1.30 | -0.17 | -13.93% | 125 | 2,455 | 88.87% |
| BILI240524C00013000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 1.34 | 1.24 | 1.29 | -0.07 | -4.96% | 40 | 76 | 78.32% |
| BILI240531C00013000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 1.51 | 1.46 | 1.50 | -0.10 | -6.21% | 16 | 97 | 82.23% |
| BILI240621C00013000 | 2024-05-08 2:40PM EDT | 2024-06-21 | 1.82 | 1.83 | 1.87 | -0.28 | -13.33% | 603 | 3,548 | 80.47% |
| BILI240719C00013000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 2.20 | 2.18 | 2.22 | -0.16 | -6.78% | 2 | 4,086 | 78.22% |
| BILI240920C00013000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 2.87 | 2.84 | 2.88 | -0.18 | -5.90% | 11 | 4,334 | 78.27% |
| BILI241018C00013000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 3.15 | 3.00 | 3.10 | -0.53 | -14.40% | 1 | 130 | 76.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00013000 | 2024-05-08 1:00PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 85 | 652 | 60.94% |
| BILI240517P00013000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 0.37 | 0.31 | 0.44 | +0.02 | +5.71% | 56 | 542 | 74.22% |
| BILI240524P00013000 | 2024-05-07 10:24AM EDT | 2024-05-24 | 0.55 | 0.55 | 0.57 | 0.00 | - | 6 | 60 | 74.12% |
| BILI240531P00013000 | 2024-05-08 2:31PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.78 | +0.06 | +8.57% | 10 | 61 | 77.73% |
| BILI240607P00013000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 0.86 | 0.90 | 0.94 | 0.00 | - | 1 | 24 | 79.00% |
| BILI240621P00013000 | 2024-05-08 3:11PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.11 | +0.05 | +4.76% | 17 | 11,809 | 75.20% |
| BILI240719P00013000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 1.40 | 1.38 | 1.40 | +0.02 | +1.45% | 11,550 | 1,504 | 71.78% |
| BILI240920P00013000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 1.91 | 1.93 | 1.98 | 0.00 | - | 300 | 1,076 | 70.51% |
| BILI241018P00013000 | 2024-05-08 12:22PM EDT | 2024-10-18 | 2.14 | 2.10 | 2.12 | +0.06 | +2.88% | 301 | 393 | 68.65% |
© 2024 Yahoo. All rights reserved.