Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00014000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 1.20 | 0.93 | 1.31 | +0.11 | +10.09% | 34 | 406 | 83.98% |
| BILI240517C00014000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 1.36 | 1.38 | 1.57 | -0.02 | -1.45% | 87 | 7,050 | 92.77% |
| BILI240524C00014000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 1.55 | 1.55 | 2.26 | +0.22 | +16.54% | 16 | 3,542 | 108.20% |
| BILI240531C00014000 | 2024-05-02 1:02PM EDT | 2024-05-31 | 1.62 | 1.72 | 1.86 | 0.00 | - | 15 | 65 | 85.55% |
| BILI240621C00014000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 2.10 | 2.14 | 2.18 | +0.07 | +3.45% | 182 | 3,266 | 82.42% |
| BILI240719C00014000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 2.49 | 2.49 | 2.56 | -0.08 | -3.11% | 215 | 1,341 | 79.88% |
| BILI240920C00014000 | 2024-05-03 9:43AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | +0.05 | +1.59% | 5 | 3,242 | 78.71% |
| BILI241018C00014000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | 0.00 | - | 509 | 640 | 77.15% |
| BILI250117C00014000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.10 | +0.22 | +5.74% | 1 | 89 | 76.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00014000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.34 | 0.31 | 0.33 | -0.08 | -19.05% | 405 | 318 | 88.67% |
| BILI240517P00014000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 0.61 | 0.50 | 0.56 | -0.04 | -6.15% | 19 | 1,020 | 81.45% |
| BILI240524P00014000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.79 | 0.69 | 0.77 | 0.00 | - | 72 | 89 | 81.45% |
| BILI240531P00014000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 0.86 | 0.84 | 1.10 | -0.07 | -7.53% | 10 | 136 | 86.13% |
| BILI240621P00014000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 1.20 | 1.21 | 1.24 | -0.09 | -6.98% | 2,458 | 3,035 | 77.25% |
| BILI240719P00014000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 1.53 | 1.51 | 1.59 | -0.05 | -3.16% | 896 | 951 | 74.22% |
| BILI240920P00014000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 2.10 | 2.07 | 2.13 | 0.00 | - | 10 | 940 | 70.85% |
| BILI241018P00014000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 2.24 | 2.25 | 2.30 | -0.12 | -5.08% | 57 | 151 | 69.29% |
© 2024 Yahoo. All rights reserved.