Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018C00006000 | 2024-03-21 9:31AM EDT | 6.00 | 5.50 | 3.20 | 6.35 | 0.00 | - | 3 | 3 | 0.00% |
| BILI241018C00007000 | 2024-06-18 1:38PM EDT | 7.00 | 9.55 | 8.25 | 9.65 | 0.00 | - | 3 | 22 | 182.03% |
| BILI241018C00008000 | 2024-08-06 1:36PM EDT | 8.00 | 7.80 | 6.25 | 9.00 | 0.00 | - | 2 | 41 | 282.23% |
| BILI241018C00009000 | 2024-08-23 10:09AM EDT | 9.00 | 5.60 | 6.65 | 6.80 | 0.00 | - | 1 | 15 | 68.75% |
| BILI241018C00010000 | 2024-09-10 1:50PM EDT | 10.00 | 5.15 | 5.40 | 5.80 | 0.00 | - | 20 | 1,022 | 87.11% |
| BILI241018C00011000 | 2024-09-11 10:11AM EDT | 11.00 | 4.05 | 4.65 | 4.85 | -0.30 | -6.90% | 1 | 301 | 59.38% |
| BILI241018C00012000 | 2024-09-06 11:01AM EDT | 12.00 | 3.25 | 3.80 | 3.85 | 0.00 | - | 38 | 148 | 60.94% |
| BILI241018C00013000 | 2024-09-05 9:35AM EDT | 13.00 | 2.91 | 2.93 | 2.99 | 0.00 | - | 60 | 1,795 | 60.16% |
| BILI241018C00014000 | 2024-09-11 9:33AM EDT | 14.00 | 2.15 | 2.13 | 2.18 | +0.50 | +30.30% | 35 | 2,920 | 56.84% |
| BILI241018C00015000 | 2024-09-11 12:07PM EDT | 15.00 | 1.52 | 1.48 | 1.52 | +0.39 | +34.51% | 175 | 4,711 | 55.86% |
| BILI241018C00016000 | 2024-09-11 11:55AM EDT | 16.00 | 1.00 | 0.98 | 1.02 | +0.26 | +35.14% | 220 | 7,984 | 55.66% |
| BILI241018C00017000 | 2024-09-11 11:08AM EDT | 17.00 | 0.65 | 0.62 | 0.66 | +0.20 | +44.44% | 67 | 3,199 | 55.66% |
| BILI241018C00018000 | 2024-09-11 11:02AM EDT | 18.00 | 0.39 | 0.40 | 0.43 | +0.09 | +30.00% | 6 | 7,083 | 57.03% |
| BILI241018C00019000 | 2024-09-11 9:32AM EDT | 19.00 | 0.28 | 0.26 | 0.29 | +0.04 | +16.67% | 1 | 4,681 | 58.98% |
| BILI241018C00020000 | 2024-09-11 11:32AM EDT | 20.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 10 | 21,087 | 61.91% |
| BILI241018C00021000 | 2024-09-11 12:24PM EDT | 21.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 2 | 3,021 | 63.87% |
| BILI241018C00025000 | 2024-09-06 10:33AM EDT | 25.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 1 | 37,379 | 73.44% |
| BILI241018C00030000 | 2024-09-03 10:10AM EDT | 30.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 711 | 34,377 | 118.75% |
| BILI241018C00035000 | 2024-08-08 12:45PM EDT | 35.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 1 | 601 | 155.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018P00003000 | 2024-02-26 12:27PM EDT | 3.00 | 0.11 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 589.06% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 305.47% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 241.41% |
| BILI241018P00006000 | 2024-07-11 9:36AM EDT | 6.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 12 | 212.11% |
| BILI241018P00007000 | 2024-08-06 3:29PM EDT | 7.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 175.78% |
| BILI241018P00008000 | 2024-08-14 12:36PM EDT | 8.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 13 | 130.08% |
| BILI241018P00009000 | 2024-08-23 10:04AM EDT | 9.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 2 | 33 | 112.50% |
| BILI241018P00010000 | 2024-09-11 9:36AM EDT | 10.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 437 | 74.61% |
| BILI241018P00011000 | 2024-09-05 2:25PM EDT | 11.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 20 | 1,074 | 67.58% |
| BILI241018P00012000 | 2024-09-11 9:36AM EDT | 12.00 | 0.12 | 0.09 | 0.11 | -0.04 | -25.00% | 1 | 5,179 | 60.16% |
| BILI241018P00013000 | 2024-09-11 9:38AM EDT | 13.00 | 0.21 | 0.18 | 0.21 | -0.09 | -30.00% | 5 | 5,773 | 56.06% |
| BILI241018P00014000 | 2024-09-11 11:50AM EDT | 14.00 | 0.38 | 0.38 | 0.42 | -0.18 | -32.14% | 62 | 18,587 | 54.59% |
| BILI241018P00015000 | 2024-09-11 11:07AM EDT | 15.00 | 0.75 | 0.71 | 0.76 | -0.25 | -25.00% | 35 | 8,122 | 53.52% |
| BILI241018P00016000 | 2024-09-11 11:45AM EDT | 16.00 | 1.20 | 1.21 | 1.25 | -0.41 | -25.47% | 27 | 1,143 | 53.22% |
| BILI241018P00017000 | 2024-09-10 2:52PM EDT | 17.00 | 2.33 | 1.85 | 1.91 | 0.00 | - | 1 | 1,103 | 53.61% |
| BILI241018P00018000 | 2024-09-10 2:52PM EDT | 18.00 | 3.17 | 2.62 | 2.68 | 0.00 | - | 1 | 483 | 54.30% |
| BILI241018P00019000 | 2024-09-03 12:29PM EDT | 19.00 | 4.47 | 3.50 | 3.55 | 0.00 | - | 25 | 86 | 56.64% |
| BILI241018P00020000 | 2024-07-29 11:34AM EDT | 20.00 | 5.44 | 6.25 | 6.35 | 0.00 | - | 36 | 695 | 167.29% |
| BILI241018P00021000 | 2024-09-09 11:12AM EDT | 21.00 | 6.29 | 5.35 | 5.50 | 0.00 | - | 15,327 | 5,626 | 65.04% |
| BILI241018P00025000 | 2024-05-13 1:03PM EDT | 25.00 | 9.95 | 10.15 | 10.90 | 0.00 | - | 2 | 3 | 173.83% |
| BILI241018P00030000 | 2024-08-02 10:41AM EDT | 30.00 | 15.05 | 14.45 | 16.70 | 0.00 | - | 10 | 0 | 210.25% |
© 2024 Yahoo. All rights reserved.