Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 10.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240524C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILI240524C00011000 | 2024-05-02 1:03PM EDT | 11.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 405 | 0.00% |
| BILI240524C00011500 | 2024-04-24 9:32AM EDT | 11.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 23 | 625 | 0.00% |
| BILI240524C00012000 | 2024-04-26 11:30AM EDT | 12.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| BILI240524C00012500 | 2024-05-01 12:19PM EDT | 12.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| BILI240524C00013000 | 2024-05-02 12:24PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 0.00% |
| BILI240524C00013500 | 2024-05-02 11:10AM EDT | 13.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 223 | 0.00% |
| BILI240524C00014000 | 2024-05-02 12:14PM EDT | 14.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 75 | 3,542 | 0.00% |
| BILI240524C00014500 | 2024-05-02 12:26PM EDT | 14.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 150 | 179 | 0.00% |
| BILI240524C00015000 | 2024-05-02 3:38PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 108 | 3.13% |
| BILI240524C00015500 | 2024-05-02 1:15PM EDT | 15.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 6.25% |
| BILI240524C00016000 | 2024-05-02 2:08PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| BILI240524C00016500 | 2024-05-02 12:16PM EDT | 16.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 109 | 115 | 12.50% |
| BILI240524C00017000 | 2024-05-02 12:31PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 12.50% |
| BILI240524C00017500 | 2024-05-02 1:43PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| BILI240524C00018000 | 2024-05-02 1:43PM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BILI240524C00019000 | 2024-05-02 9:49AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| BILI240524C00020000 | 2024-05-02 12:23PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524P00008500 | 2024-04-25 11:09AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 167 | 50.00% |
| BILI240524P00009000 | 2024-04-25 11:56AM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BILI240524P00009500 | 2024-05-01 10:43AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| BILI240524P00010000 | 2024-05-02 10:42AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BILI240524P00010500 | 2024-05-02 10:01AM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 25.00% |
| BILI240524P00011000 | 2024-05-02 10:36AM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 692 | 25.00% |
| BILI240524P00011500 | 2024-05-02 1:38PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 25.00% |
| BILI240524P00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 76 | 118 | 25.00% |
| BILI240524P00012500 | 2024-05-02 3:19PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 25.00% |
| BILI240524P00013000 | 2024-05-02 1:40PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 12.50% |
| BILI240524P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 72 | 89 | 6.25% |
| BILI240524P00014500 | 2024-05-02 3:53PM EDT | 14.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 1.56% |
© 2024 Yahoo. All rights reserved.