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
64,421.61 +159.34 (+0.25%) CMC Crypto 200
1,352.19 -8.13 (-0.60%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705C00012000 | 2024-06-21 2:40PM EDT | 12.00 | 6.09 | 6.10 | 6.30 | +3.77 | +162.50% | 2 | 4 | 126.56% |
| BILI240705C00013000 | 2024-06-21 11:45AM EDT | 13.00 | 5.00 | 3.80 | 5.30 | +2.75 | +122.22% | 1 | 8 | 132.03% |
| BILI240705C00014000 | 2024-06-20 11:16AM EDT | 14.00 | 3.28 | 3.25 | 5.30 | 0.00 | - | 10 | 26 | 103.91% |
| BILI240705C00014500 | 2024-06-03 10:16AM EDT | 14.50 | 1.22 | 3.65 | 3.80 | 0.00 | - | 10 | 11 | 82.42% |
| BILI240705C00015000 | 2024-06-21 10:32AM EDT | 15.00 | 2.75 | 3.20 | 3.55 | +0.48 | +21.15% | 120 | 134 | 97.27% |
| BILI240705C00015500 | 2024-06-21 12:54PM EDT | 15.50 | 2.63 | 2.75 | 2.90 | +0.36 | +15.86% | 3 | 90 | 78.71% |
| BILI240705C00016000 | 2024-06-21 12:48PM EDT | 16.00 | 2.19 | 2.32 | 2.64 | +0.69 | +46.00% | 660 | 2,614 | 85.16% |
| BILI240705C00016500 | 2024-06-21 10:26AM EDT | 16.50 | 1.53 | 1.80 | 2.18 | -0.36 | -19.05% | 8 | 606 | 73.24% |
| BILI240705C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 1.57 | 1.55 | 1.82 | +0.64 | +68.82% | 28 | 149 | 76.76% |
| BILI240705C00017500 | 2024-06-21 3:49PM EDT | 17.50 | 1.22 | 1.22 | 1.30 | +0.50 | +69.44% | 57 | 29 | 67.38% |
| BILI240705C00018000 | 2024-06-21 3:49PM EDT | 18.00 | 0.95 | 0.96 | 1.07 | +0.31 | +48.44% | 141 | 57 | 69.34% |
| BILI240705C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.87 | 0.74 | 0.83 | +0.19 | +27.94% | 57 | 29 | 69.24% |
| BILI240705C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.63 | 0.58 | 0.65 | +0.28 | +80.00% | 108 | 69 | 70.51% |
| BILI240705C00020000 | 2024-06-21 3:46PM EDT | 20.00 | 0.38 | 0.18 | 0.40 | +0.11 | +40.74% | 175 | 14 | 65.63% |
| BILI240705C00021000 | 2024-06-20 11:28AM EDT | 21.00 | 0.18 | 0.21 | 0.25 | 0.00 | - | 76 | 70 | 76.76% |
| BILI240705C00022500 | 2024-06-21 2:38PM EDT | 22.50 | 0.10 | 0.10 | 0.19 | +0.02 | +25.00% | 21 | 4 | 86.72% |
| BILI240705C00025000 | 2024-06-21 1:05PM EDT | 25.00 | 0.06 | 0.04 | 0.38 | -0.02 | -25.00% | 2 | 41 | 126.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240705P00011500 | 2024-06-14 11:21AM EDT | 11.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 255.86% |
| BILI240705P00012000 | 2024-06-18 1:22PM EDT | 12.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 5 | 245 | 239.06% |
| BILI240705P00012500 | 2024-06-20 2:29PM EDT | 12.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 136 | 223.05% |
| BILI240705P00013000 | 2024-06-21 1:54PM EDT | 13.00 | 0.03 | 0.01 | 0.40 | -0.03 | -50.00% | 6 | 199 | 141.02% |
| BILI240705P00013500 | 2024-06-21 1:01PM EDT | 13.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 182 | 108.20% |
| BILI240705P00014000 | 2024-06-21 1:40PM EDT | 14.00 | 0.05 | 0.02 | 0.55 | -0.13 | -72.22% | 1 | 30 | 129.10% |
| BILI240705P00014500 | 2024-06-20 2:09PM EDT | 14.50 | 0.13 | 0.03 | 0.11 | 0.00 | - | 20 | 22 | 78.91% |
| BILI240705P00015000 | 2024-06-21 3:58PM EDT | 15.00 | 0.07 | 0.04 | 0.08 | -0.11 | -61.11% | 22 | 172 | 66.80% |
| BILI240705P00015500 | 2024-06-20 3:49PM EDT | 15.50 | 0.28 | 0.09 | 0.12 | 0.00 | - | 61 | 59 | 66.41% |
| BILI240705P00016000 | 2024-06-21 3:34PM EDT | 16.00 | 0.19 | 0.16 | 0.19 | -0.23 | -54.76% | 66 | 240 | 66.02% |
| BILI240705P00016500 | 2024-06-21 3:23PM EDT | 16.50 | 0.30 | 0.25 | 0.29 | -0.39 | -56.52% | 14 | 145 | 65.23% |
| BILI240705P00020000 | 2024-06-05 9:32AM EDT | 20.00 | 4.95 | 1.93 | 2.22 | 0.00 | - | 3 | 6 | 58.20% |
© 2024 Yahoo. All rights reserved.