Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00011000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 4.01 | 2.97 | 4.00 | +0.98 | +32.34% | 10 | 29 | 177.34% |
| BILI240517C00011000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 3.90 | 3.80 | 4.00 | +0.05 | +1.30% | 15 | 4,187 | 100.39% |
| BILI240524C00011000 | 2024-05-02 1:03PM EDT | 2024-05-24 | 3.65 | 2.33 | 4.05 | 0.00 | - | 11 | 405 | 110.55% |
| BILI240531C00011000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 3.39 | 3.35 | 4.55 | 0.00 | - | 1 | 18 | 80.86% |
| BILI240621C00011000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 4.25 | 4.10 | 4.25 | +0.24 | +5.99% | 2 | 7,531 | 84.18% |
| BILI240719C00011000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 3.65 | 4.35 | 4.70 | 0.00 | - | 51 | 2,031 | 88.77% |
| BILI240920C00011000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 4.85 | 4.80 | 4.90 | +1.19 | +32.51% | 1 | 339 | 79.00% |
| BILI241018C00011000 | 2024-05-02 11:24AM EDT | 2024-10-18 | 4.50 | 3.30 | 5.10 | 0.00 | - | 1 | 194 | 80.96% |
| BILI250117C00011000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 5.45 | 5.50 | 7.70 | +1.35 | +32.93% | 4 | 7 | 106.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00011000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 11 | 1,597 | 126.56% |
| BILI240517P00011000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 16 | 5,486 | 91.41% |
| BILI240524P00011000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.52 | -0.02 | -18.18% | 10 | 692 | 119.53% |
| BILI240531P00011000 | 2024-05-03 11:45AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.13 | -0.02 | -12.50% | 5 | 30 | 79.88% |
| BILI240621P00011000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 3 | 4,390 | 75.98% |
| BILI240719P00011000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 0.39 | 0.42 | 0.46 | -0.07 | -15.22% | 1 | 2,175 | 73.44% |
| BILI240920P00011000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 0.84 | 0.81 | 0.85 | 0.00 | - | 1 | 705 | 71.44% |
| BILI241018P00011000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 0.98 | 0.95 | 1.00 | +0.01 | +1.03% | 2 | 477 | 70.51% |
| BILI250117P00011000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 1.38 | 1.36 | 1.41 | 0.00 | - | 1 | 8 | 68.46% |
© 2024 Yahoo. All rights reserved.