Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,442.50 +158.19 (+0.25%) CMC Crypto 200
1,352.41 -7.92 (-0.58%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00012000 | 2024-06-13 10:19AM EDT | 12.00 | 3.60 | 5.05 | 6.75 | 0.00 | - | 2 | 0 | 345.70% |
| BILI240628C00012500 | 2024-06-20 9:33AM EDT | 12.50 | 5.30 | 4.60 | 7.75 | 0.00 | - | 2 | 3 | 305.86% |
| BILI240628C00013000 | 2024-06-17 9:38AM EDT | 13.00 | 2.30 | 4.05 | 5.95 | 0.00 | - | 5 | 16 | 333.98% |
| BILI240628C00013500 | 2024-06-18 12:42PM EDT | 13.50 | 2.65 | 3.70 | 5.45 | 0.00 | - | 5 | 33 | 308.98% |
| BILI240628C00014000 | 2024-06-21 11:41AM EDT | 14.00 | 4.00 | 3.30 | 5.40 | +0.95 | +31.15% | 52 | 152 | 172.66% |
| BILI240628C00014500 | 2024-06-21 11:14AM EDT | 14.50 | 3.38 | 3.55 | 3.80 | +1.42 | +72.45% | 50 | 205 | 100.78% |
| BILI240628C00015000 | 2024-06-21 3:33PM EDT | 15.00 | 3.15 | 2.89 | 3.55 | +1.04 | +49.29% | 70 | 515 | 105.47% |
| BILI240628C00015500 | 2024-06-21 1:28PM EDT | 15.50 | 2.42 | 2.49 | 2.92 | +0.53 | +28.04% | 65 | 242 | 86.33% |
| BILI240628C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 2.20 | 2.13 | 2.34 | +1.00 | +83.33% | 117 | 306 | 80.47% |
| BILI240628C00016500 | 2024-06-20 12:03PM EDT | 16.50 | 1.07 | 1.76 | 2.05 | 0.00 | - | 38 | 632 | 95.31% |
| BILI240628C00017000 | 2024-06-21 3:56PM EDT | 17.00 | 1.77 | 1.21 | 1.43 | +1.02 | +136.00% | 26 | 404 | 64.65% |
| BILI240628C00017500 | 2024-06-21 3:46PM EDT | 17.50 | 0.99 | 1.01 | 1.23 | +0.43 | +76.79% | 134 | 458 | 83.20% |
| BILI240628C00018000 | 2024-06-21 3:57PM EDT | 18.00 | 0.75 | 0.74 | 0.78 | +0.35 | +87.50% | 528 | 765 | 74.41% |
| BILI240628C00018500 | 2024-06-21 3:56PM EDT | 18.50 | 0.54 | 0.53 | 0.59 | +0.25 | +86.21% | 1,120 | 1,093 | 77.54% |
| BILI240628C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.39 | 0.36 | 0.40 | +0.18 | +85.71% | 406 | 1,117 | 76.95% |
| BILI240628C00020000 | 2024-06-21 3:54PM EDT | 20.00 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 312 | 154 | 82.03% |
| BILI240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 129 | 70 | 89.06% |
| BILI240628C00024000 | 2024-06-20 12:23PM EDT | 24.00 | 0.02 | 0.01 | 1.92 | 0.00 | - | 6 | 14 | 285.16% |
| BILI240628C00025000 | 2024-06-20 9:37AM EDT | 25.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 2 | 20 | 191.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00008500 | 2024-05-29 1:11PM EDT | 8.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 336 | 224 | 557.03% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 0.78 | 0.00 | - | - | 11 | 450.00% |
| BILI240628P00010000 | 2024-06-17 2:56PM EDT | 10.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 35 | 38 | 387.89% |
| BILI240628P00010500 | 2024-06-20 1:28PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 119 | 181.25% |
| BILI240628P00011000 | 2024-06-18 9:48AM EDT | 11.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 88 | 254.69% |
| BILI240628P00011500 | 2024-06-21 1:05PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 67 | 143.75% |
| BILI240628P00012000 | 2024-06-21 2:11PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 86 | 131.25% |
| BILI240628P00012500 | 2024-06-21 3:05PM EDT | 12.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 18 | 162 | 150.00% |
| BILI240628P00013000 | 2024-06-21 12:57PM EDT | 13.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 101 | 225 | 175.00% |
| BILI240628P00013500 | 2024-06-21 2:02PM EDT | 13.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 9 | 87 | 126.56% |
| BILI240628P00014000 | 2024-06-20 2:16PM EDT | 14.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 29 | 127 | 126.56% |
| BILI240628P00014500 | 2024-06-21 11:53AM EDT | 14.50 | 0.03 | 0.02 | 0.22 | -0.02 | -40.00% | 1 | 225 | 132.42% |
| BILI240628P00015000 | 2024-06-21 2:03PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 27 | 425 | 87.50% |
| BILI240628P00015500 | 2024-06-21 12:01PM EDT | 15.50 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 17 | 187 | 82.81% |
| BILI240628P00016000 | 2024-06-21 12:39PM EDT | 16.00 | 0.10 | 0.06 | 0.08 | -0.18 | -64.29% | 39 | 146 | 74.22% |
| BILI240628P00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.11 | 0.11 | 0.16 | -0.37 | -77.08% | 211 | 167 | 73.63% |
| BILI240628P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.21 | 0.21 | 0.25 | -0.48 | -69.57% | 1,744 | 266 | 71.88% |
| BILI240628P00017500 | 2024-06-21 3:55PM EDT | 17.50 | 0.40 | 0.37 | 0.40 | -0.56 | -58.33% | 212 | 215 | 72.07% |
| BILI240628P00018500 | 2024-06-21 3:31PM EDT | 18.50 | 0.90 | 0.83 | 0.91 | -2.10 | -70.00% | 13 | 1 | 72.07% |
| BILI240628P00020000 | 2024-06-20 10:04AM EDT | 20.00 | 2.94 | 2.00 | 2.27 | 0.00 | - | 4 | 4 | 94.53% |
| BILI240628P00021000 | 2024-06-21 2:49PM EDT | 21.00 | 3.05 | 2.88 | 3.60 | -2.55 | -45.54% | 5 | 50 | 135.94% |
© 2024 Yahoo. All rights reserved.