Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00016000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.77 | 0.50 | 0.74 | +0.28 | +57.14% | 331 | 3,000 | 76.56% |
| BILI240524C00016000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.65 | 1.55 | 1.64 | +0.17 | +11.49% | 142 | 478 | 126.56% |
| BILI240531C00016000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 1.77 | 1.67 | 1.81 | +0.12 | +7.27% | 11 | 399 | 103.71% |
| BILI240607C00016000 | 2024-05-16 10:44AM EDT | 2024-06-07 | 2.01 | 1.88 | 2.12 | +0.21 | +11.67% | 2 | 44 | 102.25% |
| BILI240614C00016000 | 2024-05-16 1:23PM EDT | 2024-06-14 | 1.95 | 2.09 | 2.32 | 0.00 | - | 12 | 2 | 100.39% |
| BILI240621C00016000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 2.24 | 2.14 | 2.28 | +0.13 | +6.16% | 58 | 12,595 | 90.43% |
| BILI240628C00016000 | 2024-05-15 10:10AM EDT | 2024-06-28 | 2.08 | 2.25 | 2.58 | 0.00 | - | 1 | 5 | 92.09% |
| BILI240719C00016000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 2.70 | 2.65 | 2.84 | +0.13 | +5.06% | 64 | 10,341 | 87.79% |
| BILI240920C00016000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 3.48 | 3.40 | 3.55 | +0.51 | +17.17% | 1 | 822 | 81.84% |
| BILI241018C00016000 | 2024-05-17 11:25AM EDT | 2024-10-18 | 3.88 | 3.10 | 3.80 | +0.43 | +12.46% | 3 | 601 | 73.49% |
| BILI250117C00016000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 4.56 | 4.40 | 4.55 | +0.26 | +6.05% | 17 | 2,692 | 78.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00016000 | 2024-05-17 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 53 | 668 | 50.00% |
| BILI240524P00016000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.89 | 0.87 | 0.95 | -0.29 | -24.58% | 69 | 800 | 126.95% |
| BILI240531P00016000 | 2024-05-17 11:34AM EDT | 2024-05-31 | 1.03 | 0.82 | 1.07 | -0.65 | -38.69% | 46 | 144 | 95.51% |
| BILI240607P00016000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 2.44 | 1.17 | 1.26 | 0.00 | - | - | 6 | 96.09% |
| BILI240614P00016000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 1.75 | 1.09 | 1.38 | 0.00 | - | 1 | 75 | 84.86% |
| BILI240621P00016000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 1.75 | 1.45 | 1.49 | 0.00 | - | 24 | 184 | 87.89% |
| BILI240719P00016000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 1.84 | 1.85 | 1.89 | -0.40 | -17.86% | 2 | 139 | 80.86% |
| BILI240920P00016000 | 2024-05-17 12:46PM EDT | 2024-09-20 | 2.49 | 2.46 | 2.56 | -0.52 | -17.28% | 2 | 1,032 | 74.51% |
| BILI241018P00016000 | 2024-05-16 11:16AM EDT | 2024-10-18 | 3.00 | 2.66 | 2.78 | 0.00 | - | 1 | 197 | 72.51% |
| BILI250117P00016000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 3.65 | 3.20 | 3.35 | 0.00 | - | 1 | 448 | 68.34% |
© 2024 Yahoo. All rights reserved.