Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI240524C00018000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 0.87 | 0.81 | 0.85 | -0.12 | -12.12% | 123 | 101 | 156.64% |
BILI240531C00018000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.99 | 0.96 | 1.22 | -0.02 | -1.98% | 161 | 234 | 127.73% |
BILI240607C00018000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 1.23 | 0.85 | 1.35 | +0.12 | +10.81% | 2 | 25 | 103.71% |
BILI240614C00018000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 1.32 | 1.27 | 1.50 | +0.08 | +6.45% | 8 | 68 | 105.18% |
BILI240621C00018000 | 2024-05-17 10:38AM EDT | 2024-06-21 | 1.71 | 1.47 | 1.51 | +0.32 | +23.02% | 25 | 18,393 | 98.93% |
BILI240628C00018000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 1.58 | 1.36 | 1.87 | +1.58 | - | 11 | 0 | 95.70% |
BILI240719C00018000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.95 | 1.92 | 1.98 | +0.14 | +7.73% | 36 | 12,406 | 90.04% |
BILI240920C00018000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 2.83 | 2.53 | 2.78 | +0.33 | +13.20% | 26 | 575 | 81.49% |
BILI241018C00018000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 2.54 | 2.80 | 3.05 | 0.00 | - | 1 | 3,316 | 79.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BILI240524P00018000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 2.00 | 1.70 | 2.16 | +2.00 | - | 20 | 8 | 130.86% |
BILI240531P00018000 | 2024-04-25 12:24PM EDT | 2024-05-31 | 5.70 | 2.06 | 2.29 | 0.00 | - | - | 2 | 109.38% |
BILI240607P00018000 | 2024-05-15 11:37AM EDT | 2024-06-07 | 3.13 | 2.18 | 2.98 | +3.13 | - | - | 1 | 114.75% |
BILI240621P00018000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 2.68 | 2.68 | 2.73 | -0.67 | -20.00% | 1 | 719 | 94.24% |
BILI240719P00018000 | 2023-11-29 12:04PM EDT | 2024-07-19 | 6.10 | 6.35 | 6.45 | 0.00 | - | - | 3 | 206.84% |
BILI240920P00018000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 5.30 | 3.30 | 3.80 | 0.00 | - | 1 | 12 | 70.85% |
BILI241018P00018000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 3.92 | 3.85 | 4.00 | +3.92 | - | 12 | 0 | 72.75% |