Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614C00011000 | 2024-05-08 10:30AM EDT | 11.00 | 3.10 | 3.50 | 5.60 | 0.00 | - | - | 14 | 243.36% |
| BILI240614C00012000 | 2024-05-24 11:02AM EDT | 12.00 | 2.34 | 2.57 | 4.70 | 0.00 | - | 3 | 7 | 208.98% |
| BILI240614C00012500 | 2024-05-29 9:47AM EDT | 12.50 | 1.44 | 2.13 | 2.65 | 0.00 | - | 1 | 5 | 104.30% |
| BILI240614C00013000 | 2024-05-29 10:08AM EDT | 13.00 | 1.09 | 1.71 | 2.13 | 0.00 | - | 19 | 59 | 91.21% |
| BILI240614C00013500 | 2024-05-31 11:04AM EDT | 13.50 | 1.25 | 1.36 | 1.40 | +0.43 | +52.44% | 2 | 44 | 69.92% |
| BILI240614C00014000 | 2024-05-31 3:50PM EDT | 14.00 | 1.06 | 1.05 | 1.08 | +0.42 | +65.62% | 9 | 32 | 69.92% |
| BILI240614C00014500 | 2024-05-30 1:45PM EDT | 14.50 | 0.83 | 0.80 | 0.83 | +0.02 | +2.47% | 6 | 21 | 71.09% |
| BILI240614C00015000 | 2024-05-31 10:44AM EDT | 15.00 | 0.59 | 0.60 | 0.63 | -0.04 | -6.35% | 6 | 68 | 72.27% |
| BILI240614C00015500 | 2024-05-31 3:48PM EDT | 15.50 | 0.43 | 0.45 | 0.48 | -0.02 | -4.44% | 32 | 73 | 74.22% |
| BILI240614C00016000 | 2024-05-31 2:25PM EDT | 16.00 | 0.34 | 0.32 | 0.36 | -0.01 | -2.86% | 36 | 93 | 74.80% |
| BILI240614C00016500 | 2024-05-30 1:56PM EDT | 16.50 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 2 | 214 | 77.34% |
| BILI240614C00017000 | 2024-05-31 10:18AM EDT | 17.00 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 1 | 26 | 80.47% |
| BILI240614C00018000 | 2024-05-29 10:06AM EDT | 18.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 105 | 85.16% |
| BILI240614C00019000 | 2024-05-24 3:11PM EDT | 19.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 10 | 13 | 91.02% |
| BILI240614C00019500 | 2024-05-30 10:57AM EDT | 19.50 | 0.05 | 0.05 | 0.09 | 0.00 | - | 100 | 100 | 93.75% |
| BILI240614C00020000 | 2024-05-30 1:25PM EDT | 20.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 101 | 199 | 89.84% |
| BILI240614C00022500 | 2024-05-22 10:54AM EDT | 22.50 | 0.38 | 0.01 | 0.81 | 0.00 | - | 1 | 5 | 192.77% |
| BILI240614C00025000 | 2024-05-22 2:51PM EDT | 25.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 43 | 47 | 177.34% |
| BILI240614C00030000 | 2024-05-22 1:45PM EDT | 30.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 235 | 282.62% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614P00009000 | 2024-05-31 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 5 | 212 | 123.44% |
| BILI240614P00010000 | 2024-05-21 11:58AM EDT | 10.00 | 0.16 | 0.01 | 1.27 | 0.00 | - | - | 16 | 234.38% |
| BILI240614P00010500 | 2024-05-30 10:46AM EDT | 10.50 | 0.04 | 0.01 | 0.74 | 0.00 | - | 1 | 20 | 173.05% |
| BILI240614P00011000 | 2024-05-31 11:41AM EDT | 11.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 10 | 83 | 84.38% |
| BILI240614P00011500 | 2024-05-28 10:01AM EDT | 11.50 | 0.11 | 0.02 | 0.16 | 0.00 | - | 4 | 47 | 87.89% |
| BILI240614P00012000 | 2024-05-31 3:38PM EDT | 12.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 1 | 45 | 71.88% |
| BILI240614P00012500 | 2024-05-30 1:34PM EDT | 12.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 30 | 278 | 69.53% |
| BILI240614P00013000 | 2024-05-31 1:50PM EDT | 13.00 | 0.22 | 0.19 | 0.22 | -0.02 | -8.33% | 23 | 249 | 67.58% |
| BILI240614P00013500 | 2024-05-31 1:14PM EDT | 13.50 | 0.37 | 0.32 | 0.35 | -0.08 | -17.78% | 12 | 36 | 67.19% |
| BILI240614P00014000 | 2024-05-31 1:24PM EDT | 14.00 | 0.56 | 0.50 | 0.53 | -0.41 | -42.27% | 55 | 54 | 66.99% |
| BILI240614P00014500 | 2024-05-31 3:47PM EDT | 14.50 | 0.80 | 0.75 | 0.78 | -0.13 | -13.98% | 19 | 25 | 68.36% |
| BILI240614P00015000 | 2024-05-23 12:30PM EDT | 15.00 | 1.63 | 1.04 | 1.08 | 0.00 | - | 46 | 64 | 69.14% |
| BILI240614P00015500 | 2024-05-31 10:12AM EDT | 15.50 | 1.49 | 1.39 | 1.43 | -0.01 | -0.67% | 3 | 71 | 70.90% |
| BILI240614P00016000 | 2024-05-31 2:29PM EDT | 16.00 | 1.88 | 1.65 | 1.96 | -0.18 | -8.74% | 1 | 82 | 73.24% |
| BILI240614P00016500 | 2024-05-23 10:27AM EDT | 16.50 | 2.53 | 1.88 | 3.05 | 0.00 | - | - | 28 | 101.76% |
| BILI240614P00017000 | 2024-05-24 2:00PM EDT | 17.00 | 3.10 | 2.56 | 2.93 | 0.00 | - | 1 | 8 | 88.09% |
| BILI240614P00017500 | 2024-05-23 1:26PM EDT | 17.50 | 3.80 | 3.05 | 4.15 | 0.00 | - | 3 | 2 | 137.89% |
© 2024 Yahoo. All rights reserved.