Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI260116C00003000 | 2024-03-14 11:31AM EDT | 3.00 | 9.06 | 8.15 | 9.10 | 0.00 | - | 2 | 8 | 0.00% |
BILI260116C00005000 | 2024-04-22 12:03PM EDT | 5.00 | 7.50 | 8.10 | 8.70 | 0.00 | - | 5 | 101 | 78.61% |
BILI260116C00008000 | 2024-04-02 2:43PM EDT | 8.00 | 5.30 | 5.55 | 6.85 | 0.00 | - | 1 | 444 | 65.82% |
BILI260116C00010000 | 2024-04-29 1:18PM EDT | 10.00 | 6.30 | 5.30 | 5.90 | 0.00 | - | 2 | 1,860 | 73.07% |
BILI260116C00012000 | 2024-04-30 9:52AM EDT | 12.00 | 5.12 | 4.30 | 5.10 | -0.38 | -6.91% | 101 | 650 | 70.29% |
BILI260116C00015000 | 2024-04-26 11:27AM EDT | 15.00 | 4.38 | 3.30 | 4.10 | 0.00 | - | 4 | 156 | 68.65% |
BILI260116C00017000 | 2024-04-30 12:11PM EDT | 17.00 | 3.45 | 3.05 | 3.55 | -0.30 | -8.00% | 102 | 1,474 | 69.82% |
BILI260116C00020000 | 2024-04-30 2:50PM EDT | 20.00 | 2.87 | 2.75 | 2.92 | -0.23 | -7.42% | 2 | 798 | 71.51% |
BILI260116C00022000 | 2024-04-24 10:38AM EDT | 22.00 | 2.50 | 2.22 | 2.59 | 0.00 | - | 1 | 97 | 69.73% |
BILI260116C00025000 | 2024-04-26 1:32PM EDT | 25.00 | 2.30 | 2.01 | 2.19 | 0.00 | - | 1 | 86 | 70.97% |
BILI260116C00027000 | 2024-04-29 12:00PM EDT | 27.00 | 2.10 | 1.81 | 1.98 | 0.00 | - | 1 | 420 | 71.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI260116P00003000 | 2024-03-19 1:20PM EDT | 3.00 | 0.20 | 0.07 | 0.49 | 0.00 | - | 5 | 7 | 84.57% |
BILI260116P00005000 | 2024-04-24 10:50AM EDT | 5.00 | 0.59 | 0.50 | 0.61 | 0.00 | - | 2 | 74 | 69.92% |
BILI260116P00008000 | 2024-04-24 11:49AM EDT | 8.00 | 1.57 | 1.42 | 1.57 | 0.00 | - | 8 | 575 | 64.26% |
BILI260116P00010000 | 2024-04-30 11:11AM EDT | 10.00 | 2.36 | 2.31 | 2.46 | +0.08 | +3.51% | 1 | 128 | 61.91% |
BILI260116P00012000 | 2024-04-29 3:05PM EDT | 12.00 | 3.30 | 3.35 | 3.50 | 0.00 | - | 1 | 63 | 59.52% |
BILI260116P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 5.15 | 5.15 | 5.40 | 0.00 | - | 2 | 50 | 56.57% |
BILI260116P00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.64 | 6.60 | 6.80 | 0.00 | - | 5 | 108 | 55.32% |
BILI260116P00020000 | 2024-02-08 11:00AM EDT | 20.00 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 67.48% |
BILI260116P00022000 | 2024-02-06 2:22PM EDT | 22.00 | 12.50 | 11.25 | 12.15 | 0.00 | - | 1 | 3 | 68.77% |
BILI260116P00025000 | 2023-12-22 10:43AM EDT | 25.00 | 14.30 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 83.20% |