Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-09 10:22AM EDT | 7.00 | 5.25 | 5.10 | 6.90 | 0.00 | - | 1 | 19 | 74.02% |
| BILI241018C00008000 | 2024-04-19 10:56AM EDT | 8.00 | 3.80 | 5.25 | 5.35 | 0.00 | - | 3 | 38 | 78.81% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 9.00 | 3.35 | 4.50 | 4.60 | 0.00 | - | 1 | 10 | 75.98% |
| BILI241018C00010000 | 2024-04-29 10:46AM EDT | 10.00 | 4.27 | 3.05 | 3.95 | 0.00 | - | 10 | 1,027 | 59.47% |
| BILI241018C00011000 | 2024-04-24 3:09PM EDT | 11.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 49 | 194 | 73.14% |
| BILI241018C00012000 | 2024-04-29 10:44AM EDT | 12.00 | 3.11 | 2.74 | 2.81 | 0.00 | - | 13 | 42 | 71.78% |
| BILI241018C00013000 | 2024-05-01 2:36PM EDT | 13.00 | 2.40 | 2.30 | 2.37 | +0.13 | +5.73% | 17 | 122 | 71.14% |
| BILI241018C00014000 | 2024-04-30 1:37PM EDT | 14.00 | 2.00 | 1.94 | 1.99 | +0.04 | +2.04% | 5 | 279 | 70.80% |
| BILI241018C00015000 | 2024-05-01 1:00PM EDT | 15.00 | 1.73 | 1.64 | 1.68 | -0.06 | -3.35% | 4 | 1,251 | 70.80% |
| BILI241018C00016000 | 2024-04-29 12:36PM EDT | 16.00 | 1.74 | 1.37 | 1.42 | 0.00 | - | 114 | 279 | 70.61% |
| BILI241018C00017000 | 2024-04-30 2:14PM EDT | 17.00 | 1.21 | 1.17 | 1.21 | 0.00 | - | 1 | 26 | 71.00% |
| BILI241018C00018000 | 2024-04-30 1:53PM EDT | 18.00 | 1.05 | 0.99 | 1.04 | 0.00 | - | 763 | 2,864 | 71.34% |
| BILI241018C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 0.76 | 0.74 | 0.79 | -0.03 | -3.80% | 20 | 337 | 72.66% |
| BILI241018C00025000 | 2024-04-22 9:50AM EDT | 25.00 | 0.34 | 0.38 | 0.42 | 0.00 | - | - | 1 | 75.49% |
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 | 264.06% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 130.47% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 100.00% |
| BILI241018P00006000 | 2024-04-19 9:32AM EDT | 6.00 | 0.22 | 0.05 | 0.99 | 0.00 | - | 5 | 13 | 109.96% |
| BILI241018P00007000 | 2024-03-04 11:12AM EDT | 7.00 | 0.67 | 0.39 | 0.42 | 0.00 | - | 1 | 1 | 84.08% |
| BILI241018P00008000 | 2024-04-23 10:05AM EDT | 8.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 5 | 16 | 68.46% |
| BILI241018P00009000 | 2024-04-24 11:50AM EDT | 9.00 | 0.67 | 0.61 | 0.64 | 0.00 | - | 4 | 16 | 67.09% |
| BILI241018P00010000 | 2024-04-30 11:11AM EDT | 10.00 | 0.94 | 0.91 | 0.95 | 0.00 | - | 20 | 319 | 65.72% |
| BILI241018P00011000 | 2024-04-29 9:37AM EDT | 11.00 | 1.23 | 1.30 | 1.34 | 0.00 | - | 1 | 456 | 64.75% |
| BILI241018P00012000 | 2024-04-30 2:00PM EDT | 12.00 | 1.80 | 1.74 | 1.80 | 0.00 | - | 116 | 352 | 63.33% |
| BILI241018P00013000 | 2024-04-30 2:18PM EDT | 13.00 | 2.35 | 2.31 | 2.35 | 0.00 | - | 5 | 261 | 63.09% |
| BILI241018P00014000 | 2024-04-30 11:38AM EDT | 14.00 | 2.97 | 2.92 | 2.97 | 0.00 | - | 2 | 143 | 62.45% |
| BILI241018P00015000 | 2024-04-30 1:19PM EDT | 15.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 1 | 216 | 61.91% |
| BILI241018P00016000 | 2024-04-30 11:11AM EDT | 16.00 | 4.40 | 4.30 | 4.40 | 0.00 | - | 1 | 21 | 61.13% |
© 2024 Yahoo. All rights reserved.