Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719C00003000 | 2023-12-01 11:07AM EDT | 3.00 | 8.20 | 9.10 | 9.95 | 0.00 | - | 1 | 11 | 243.36% |
| BILI240719C00005000 | 2024-03-05 12:09PM EDT | 5.00 | 5.40 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 0.00% |
| BILI240719C00006000 | 2024-04-10 11:14AM EDT | 6.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240719C00007000 | 2024-04-19 2:53PM EDT | 7.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240719C00008000 | 2024-04-26 3:25PM EDT | 8.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI240719C00009000 | 2024-04-22 1:36PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240719C00010000 | 2024-04-29 12:47PM EDT | 10.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240719C00011000 | 2024-04-30 11:48AM EDT | 11.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BILI240719C00012000 | 2024-04-30 3:57PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI240719C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| BILI240719C00014000 | 2024-04-30 3:07PM EDT | 14.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| BILI240719C00015000 | 2024-04-30 3:26PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 12.50% |
| BILI240719C00016000 | 2024-04-30 1:20PM EDT | 16.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BILI240719C00017000 | 2024-04-30 11:18AM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BILI240719C00018000 | 2024-04-30 11:23AM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BILI240719C00019000 | 2024-04-29 3:10PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| BILI240719C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| BILI240719C00021000 | 2024-04-24 1:47PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BILI240719C00022000 | 2024-04-24 1:43PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI240719C00023000 | 2024-04-24 1:43PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BILI240719C00025000 | 2024-04-29 2:44PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240719P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240719P00005000 | 2024-03-08 12:31PM EDT | 5.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 136.33% |
| BILI240719P00006000 | 2024-04-11 3:22PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BILI240719P00007000 | 2024-04-26 1:43PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BILI240719P00008000 | 2024-04-26 12:11PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BILI240719P00009000 | 2024-04-30 1:46PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BILI240719P00010000 | 2024-04-25 12:38PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BILI240719P00011000 | 2024-04-30 10:49AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BILI240719P00012000 | 2024-04-29 3:59PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BILI240719P00013000 | 2024-04-30 3:38PM EDT | 13.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BILI240719P00014000 | 2024-04-30 11:41AM EDT | 14.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BILI240719P00015000 | 2024-04-26 1:12PM EDT | 15.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240719P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240719P00017000 | 2023-12-06 1:38PM EDT | 17.00 | 5.70 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 137.79% |
| BILI240719P00018000 | 2023-11-29 12:04PM EDT | 18.00 | 6.10 | 6.35 | 6.45 | 0.00 | - | - | 3 | 106.54% |
| BILI240719P00019000 | 2024-01-30 1:45PM EDT | 19.00 | 9.95 | 9.30 | 9.45 | 0.00 | - | 5 | 5 | 200.39% |
| BILI240719P00020000 | 2024-03-28 1:45PM EDT | 20.00 | 8.90 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240719P00023000 | 2024-01-03 1:06PM EDT | 23.00 | 11.02 | 12.80 | 15.65 | 0.00 | - | 2 | 0 | 263.28% |
© 2024 Yahoo. All rights reserved.