Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 225 | 375 | 159.38% |
| BILI240517C00018000 | 2024-05-08 1:31PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 1 | 75 | 106.64% |
| BILI240524C00018000 | 2024-05-07 10:23AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 8 | 102.34% |
| BILI240531C00018000 | 2024-05-06 11:52AM EDT | 2024-05-31 | 0.44 | 0.27 | 0.31 | 0.00 | - | 3 | 17 | 100.20% |
| BILI240607C00018000 | 2024-05-08 1:25PM EDT | 2024-06-07 | 0.39 | 0.37 | 0.43 | -0.23 | -37.10% | 1 | 3 | 98.44% |
| BILI240621C00018000 | 2024-05-08 12:02PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.57 | -0.04 | -6.78% | 22 | 17,773 | 92.09% |
| BILI240719C00018000 | 2024-05-08 3:19PM EDT | 2024-07-19 | 0.82 | 0.82 | 0.83 | -0.06 | -6.82% | 16 | 6,116 | 85.84% |
| BILI240920C00018000 | 2024-05-08 2:20PM EDT | 2024-09-20 | 1.39 | 1.35 | 1.39 | -0.52 | -27.23% | 190 | 331 | 80.76% |
| BILI241018C00018000 | 2024-05-06 2:03PM EDT | 2024-10-18 | 2.02 | 1.49 | 1.53 | 0.00 | - | 417 | 2,894 | 77.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 3.45 | 3.20 | 4.45 | 0.00 | - | 470 | 471 | 215.63% |
| BILI240531P00018000 | 2024-04-25 12:24PM EDT | 2024-05-31 | 5.70 | 4.50 | 5.15 | 0.00 | - | - | 2 | 120.12% |
| BILI240621P00018000 | 2024-05-08 1:20PM EDT | 2024-06-21 | 4.76 | 4.70 | 4.95 | +0.71 | +17.53% | 2 | 715 | 87.70% |
| BILI240719P00018000 | 2023-11-29 12:04PM EDT | 2024-07-19 | 6.10 | 6.35 | 6.45 | 0.00 | - | - | 3 | 139.26% |
| BILI240920P00018000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 5.30 | 5.35 | 5.45 | 0.00 | - | 1 | 12 | 70.80% |
© 2024 Yahoo. All rights reserved.