Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 2.08 | 4.30 | 7.30 | 0.00 | - | 6 | 11 | 429.30% |
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 3.60 | 4.25 | 6.05 | 0.00 | - | 5 | 5 | 168.36% |
| BILI240621C00009000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 4.05 | 4.80 | 7.00 | 0.00 | - | 1 | 890 | 83.20% |
| BILI240719C00009000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 5.30 | 5.00 | 7.10 | 0.00 | - | 2 | 1,006 | 86.33% |
| BILI240920C00009000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 6.20 | 5.30 | 8.35 | +2.96 | +91.36% | 3 | 71 | 108.79% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 3.35 | 6.40 | 6.55 | 0.00 | - | 1 | 10 | 82.81% |
| BILI250117C00009000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 6.70 | 6.70 | 6.95 | 0.00 | - | 31 | 27 | 79.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 434.38% |
| BILI240517P00009000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 246 | 216.80% |
| BILI240524P00009000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | -0.06 | -85.71% | 8 | 7 | 237.89% |
| BILI240621P00009000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 803 | 84.38% |
| BILI240719P00009000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.31 | 0.00 | - | 5 | 413 | 84.77% |
| BILI240920P00009000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 0.33 | 0.33 | 0.37 | -0.29 | -46.77% | 1 | 696 | 73.34% |
| BILI241018P00009000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 0.42 | 0.43 | 0.46 | -0.25 | -37.31% | 4 | 16 | 72.36% |
| BILI250117P00009000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 0.70 | 0.72 | 1.22 | -0.06 | -7.89% | 6 | 70 | 78.96% |
© 2024 Yahoo. All rights reserved.