Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00012500 | 2024-05-16 10:40AM EDT | 2024-05-17 | 3.68 | 4.15 | 4.30 | 0.00 | - | 10 | 71 | 309.38% |
| BILI240524C00012500 | 2024-05-16 11:58AM EDT | 2024-05-24 | 3.70 | 4.20 | 4.35 | 0.00 | - | 6 | 57 | 131.25% |
| BILI240531C00012500 | 2024-05-16 11:55AM EDT | 2024-05-31 | 3.82 | 4.25 | 4.55 | 0.00 | - | 23 | 42 | 121.48% |
| BILI240607C00012500 | 2024-05-03 9:30AM EDT | 2024-06-07 | 2.86 | 4.15 | 4.50 | 0.00 | - | 1 | 4 | 88.67% |
| BILI240614C00012500 | 2024-05-13 1:30PM EDT | 2024-06-14 | 4.14 | 4.05 | 4.85 | 0.00 | - | 2 | 2 | 93.36% |
| BILI250117C00012500 | 2024-05-17 1:08PM EDT | 2025-01-17 | 6.28 | 6.15 | 6.25 | +0.39 | +6.62% | 9 | 5,353 | 80.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00012500 | 2024-05-17 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 383 | 281.25% |
| BILI240524P00012500 | 2024-05-17 1:03PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.08 | -0.03 | -27.27% | 2 | 490 | 121.88% |
| BILI240531P00012500 | 2024-05-17 12:50PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 1 | 54 | 98.44% |
| BILI240607P00012500 | 2024-05-17 2:20PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.18 | -0.12 | -42.86% | 15 | 31 | 92.19% |
| BILI240614P00012500 | 2024-05-17 11:35AM EDT | 2024-06-14 | 0.21 | 0.19 | 0.35 | -0.10 | -32.26% | 6 | 71 | 94.53% |
| BILI250117P00012500 | 2024-05-17 11:12AM EDT | 2025-01-17 | 1.59 | 1.56 | 1.68 | -0.15 | -8.62% | 71 | 2,223 | 70.51% |
© 2024 Yahoo. All rights reserved.