Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426C00006000 | 2024-04-11 2:01PM EDT | 6.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240426C00007500 | 2024-04-24 11:05AM EDT | 7.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240426C00009000 | 2024-04-08 12:03PM EDT | 9.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| BILI240426C00009500 | 2024-04-02 10:45AM EDT | 9.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILI240426C00010000 | 2024-04-22 11:19AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BILI240426C00010500 | 2024-04-24 10:46AM EDT | 10.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| BILI240426C00011000 | 2024-04-24 3:49PM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 180 | 718 | 0.00% |
| BILI240426C00011500 | 2024-04-24 3:13PM EDT | 11.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 944 | 2,966 | 0.00% |
| BILI240426C00012000 | 2024-04-24 3:53PM EDT | 12.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 729 | 2,042 | 0.00% |
| BILI240426C00012500 | 2024-04-24 4:00PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,368 | 722 | 0.00% |
| BILI240426C00013000 | 2024-04-24 3:58PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,970 | 1,410 | 12.50% |
| BILI240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 475 | 472 | 25.00% |
| BILI240426C00014000 | 2024-04-24 3:51PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 766 | 50.00% |
| BILI240426C00014500 | 2024-04-24 11:42AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 50.00% |
| BILI240426C00015000 | 2024-04-24 11:49AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 529 | 50.00% |
| BILI240426C00015500 | 2024-04-24 3:17PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 135 | 50.00% |
| BILI240426C00016000 | 2024-04-24 11:09AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| BILI240426C00017500 | 2024-03-12 10:27AM EDT | 17.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 70 | 306.25% |
| BILI240426C00018000 | 2024-03-26 10:14AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BILI240426C00019000 | 2024-03-18 9:50AM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 58 | 431.25% |
| BILI240426C00020000 | 2024-03-19 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 467.97% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426P00007500 | 2024-03-26 10:14AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BILI240426P00008000 | 2024-03-28 12:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BILI240426P00008500 | 2024-04-22 3:53PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| BILI240426P00009000 | 2024-04-15 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 50.00% |
| BILI240426P00009500 | 2024-04-19 2:52PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 162 | 50.00% |
| BILI240426P00010000 | 2024-04-24 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 50.00% |
| BILI240426P00010500 | 2024-04-24 12:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,057 | 50.00% |
| BILI240426P00011000 | 2024-04-24 3:53PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 383 | 1,736 | 50.00% |
| BILI240426P00011500 | 2024-04-24 3:42PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 508 | 50.00% |
| BILI240426P00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,730 | 1,673 | 25.00% |
| BILI240426P00012500 | 2024-04-24 3:58PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,189 | 1,075 | 12.50% |
| BILI240426P00013000 | 2024-04-24 2:55PM EDT | 13.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 656 | 617 | 0.00% |
| BILI240426P00013500 | 2024-04-24 11:03AM EDT | 13.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| BILI240426P00014000 | 2024-04-24 2:26PM EDT | 14.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 110 | 70 | 0.00% |
© 2024 Yahoo. All rights reserved.