Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 234.38% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 6.70 | 8.85 | 0.00 | - | - | 12 | 97.66% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 4.95 | 7.75 | 0.00 | - | 2 | 10 | 111.72% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 8.00 | 3.90 | 3.15 | 5.25 | 0.00 | - | 5 | 21 | 87.30% |
| BILI240920C00009000 | 2024-04-15 2:03PM EDT | 9.00 | 3.24 | 4.25 | 4.40 | 0.00 | - | 3 | 71 | 75.10% |
| BILI240920C00010000 | 2024-04-29 10:26AM EDT | 10.00 | 3.85 | 3.60 | 3.70 | -0.20 | -4.94% | 1 | 340 | 73.83% |
| BILI240920C00011000 | 2024-04-29 12:47PM EDT | 11.00 | 3.66 | 3.00 | 3.10 | 0.00 | - | 21 | 339 | 72.66% |
| BILI240920C00012000 | 2024-04-30 12:43PM EDT | 12.00 | 2.53 | 2.51 | 2.56 | -0.57 | -18.39% | 15 | 1,372 | 71.88% |
| BILI240920C00013000 | 2024-04-30 3:13PM EDT | 13.00 | 2.11 | 2.09 | 2.11 | -0.49 | -18.85% | 59 | 4,287 | 71.44% |
| BILI240920C00014000 | 2024-04-30 3:51PM EDT | 14.00 | 1.74 | 1.72 | 1.76 | -0.33 | -15.94% | 2,111 | 889 | 71.29% |
| BILI240920C00015000 | 2024-04-30 3:19PM EDT | 15.00 | 1.45 | 1.44 | 1.48 | -0.30 | -17.14% | 595 | 2,205 | 71.88% |
| BILI240920C00016000 | 2024-04-30 11:13AM EDT | 16.00 | 1.28 | 1.12 | 1.25 | -0.27 | -17.42% | 7 | 610 | 71.00% |
| BILI240920C00017000 | 2024-04-30 2:18PM EDT | 17.00 | 1.07 | 1.01 | 1.06 | -0.17 | -13.71% | 24 | 1,126 | 72.95% |
| BILI240920C00018000 | 2024-04-30 9:40AM EDT | 18.00 | 0.90 | 0.88 | 0.91 | -0.14 | -13.46% | 33 | 304 | 74.22% |
| BILI240920C00020000 | 2024-04-12 2:31PM EDT | 20.00 | 0.47 | 0.45 | 0.88 | 0.00 | - | 11 | 496 | 75.88% |
| BILI240920C00025000 | 2024-04-30 3:50PM EDT | 25.00 | 0.40 | 0.36 | 0.40 | -0.03 | -6.98% | 5,660 | 702 | 81.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 144.53% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 121.88% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 106.06% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.08 | 0.12 | -0.12 | -60.00% | 1 | 6 | 75.39% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 11 | 71.29% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 8.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 1 | 313 | 69.24% |
| BILI240920P00009000 | 2024-04-25 10:13AM EDT | 9.00 | 0.62 | 0.52 | 0.55 | 0.00 | - | 5 | 696 | 67.48% |
| BILI240920P00010000 | 2024-04-30 1:41PM EDT | 10.00 | 0.83 | 0.80 | 0.85 | -0.02 | -2.35% | 21 | 626 | 66.11% |
| BILI240920P00011000 | 2024-04-30 12:08PM EDT | 11.00 | 1.23 | 1.19 | 1.24 | +0.18 | +17.14% | 3 | 703 | 65.53% |
| BILI240920P00012000 | 2024-04-30 1:34PM EDT | 12.00 | 1.67 | 1.65 | 1.69 | -0.13 | -7.22% | 130 | 1,130 | 64.36% |
| BILI240920P00013000 | 2024-04-30 3:08PM EDT | 13.00 | 2.23 | 2.21 | 2.25 | +0.16 | +7.73% | 12 | 828 | 64.11% |
| BILI240920P00014000 | 2024-04-29 10:52AM EDT | 14.00 | 2.63 | 2.83 | 2.89 | 0.00 | - | 1 | 293 | 63.72% |
| BILI240920P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 3.25 | 3.50 | 3.60 | 0.00 | - | 31 | 70 | 63.18% |
| BILI240920P00016000 | 2024-03-13 10:39AM EDT | 16.00 | 4.55 | 4.95 | 5.05 | 0.00 | - | - | 1 | 85.84% |
| BILI240920P00017000 | 2024-04-26 11:10AM EDT | 17.00 | 4.75 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 63.43% |
© 2024 Yahoo. All rights reserved.