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
64,378.54 +152.07 (+0.24%) CMC Crypto 200
1,351.36 -8.96 (-0.66%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712C00010500 | 2024-06-20 9:35AM EDT | 10.50 | 6.90 | 7.30 | 8.65 | 0.00 | - | 3 | 7 | 192.58% |
| BILI240712C00011000 | 2024-06-07 12:40PM EDT | 11.00 | 3.11 | 5.90 | 8.85 | 0.00 | - | 1 | 1 | 162.50% |
| BILI240712C00013500 | 2024-06-10 2:37PM EDT | 13.50 | 1.59 | 3.15 | 6.05 | 0.00 | - | 2 | 2 | 221.29% |
| BILI240712C00014000 | 2024-06-17 10:40AM EDT | 14.00 | 2.15 | 4.20 | 4.35 | 0.00 | - | 183 | 209 | 83.59% |
| BILI240712C00015000 | 2024-06-17 9:35AM EDT | 15.00 | 1.24 | 3.00 | 3.95 | 0.00 | - | 1 | 11 | 88.87% |
| BILI240712C00015500 | 2024-06-21 9:50AM EDT | 15.50 | 2.42 | 2.72 | 3.50 | +0.27 | +12.56% | 10 | 50 | 90.43% |
| BILI240712C00016000 | 2024-06-21 3:52PM EDT | 16.00 | 2.63 | 2.35 | 2.64 | +0.95 | +56.55% | 7 | 133 | 69.92% |
| BILI240712C00016500 | 2024-06-13 2:36PM EDT | 16.50 | 1.82 | 1.79 | 2.45 | +0.92 | +102.22% | 2 | 141 | 68.95% |
| BILI240712C00017000 | 2024-06-21 1:44PM EDT | 17.00 | 1.67 | 1.78 | 2.32 | +0.47 | +39.17% | 26 | 126 | 85.94% |
| BILI240712C00017500 | 2024-06-21 11:44AM EDT | 17.50 | 1.40 | 1.37 | 1.62 | +0.42 | +42.86% | 5 | 19 | 68.95% |
| BILI240712C00018000 | 2024-06-21 3:56PM EDT | 18.00 | 1.29 | 1.25 | 1.38 | +0.50 | +63.29% | 2 | 607 | 73.83% |
| BILI240712C00019000 | 2024-06-21 3:56PM EDT | 19.00 | 0.89 | 0.86 | 0.96 | +0.54 | +154.29% | 45 | 13 | 74.80% |
| BILI240712C00019500 | 2024-06-21 3:30PM EDT | 19.50 | 0.74 | 0.58 | 1.19 | +0.48 | +184.62% | 12 | 3 | 83.59% |
| BILI240712C00020000 | 2024-06-21 3:56PM EDT | 20.00 | 0.61 | 0.46 | 0.80 | +0.25 | +69.44% | 26 | 22 | 76.66% |
| BILI240712C00021000 | 2024-06-21 11:47AM EDT | 21.00 | 0.35 | 0.22 | 0.66 | +0.13 | +59.09% | 1 | 15 | 79.10% |
| BILI240712C00022500 | 2024-06-21 3:22PM EDT | 22.50 | 0.19 | 0.21 | 0.40 | +0.02 | +11.76% | 46 | 3 | 86.91% |
| BILI240712C00025000 | 2024-06-21 11:01AM EDT | 25.00 | 0.12 | 0.00 | 0.57 | +0.02 | +20.00% | 40 | 80 | 110.74% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240712P00010500 | 2024-06-18 3:43PM EDT | 10.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 3 | 10 | 289.06% |
| BILI240712P00011500 | 2024-06-10 11:15AM EDT | 11.50 | 0.19 | 0.01 | 1.28 | 0.00 | - | 2 | 4 | 207.62% |
| BILI240712P00012000 | 2024-06-20 9:30AM EDT | 12.00 | 0.22 | 0.01 | 0.56 | 0.00 | - | 1 | 11 | 147.66% |
| BILI240712P00012500 | 2024-06-18 3:43PM EDT | 12.50 | 0.11 | 0.01 | 1.14 | 0.00 | - | 3 | 758 | 172.07% |
| BILI240712P00013000 | 2024-06-20 12:56PM EDT | 13.00 | 0.07 | 0.04 | 0.64 | 0.00 | - | 4 | 32 | 132.42% |
| BILI240712P00013500 | 2024-06-21 1:45PM EDT | 13.50 | 0.07 | 0.03 | 0.43 | -0.04 | -36.36% | 2 | 6 | 107.23% |
| BILI240712P00014000 | 2024-06-21 3:11PM EDT | 14.00 | 0.09 | 0.06 | 0.11 | -0.09 | -50.00% | 25 | 8 | 74.61% |
| BILI240712P00014500 | 2024-06-20 10:56AM EDT | 14.50 | 0.22 | 0.09 | 0.14 | 0.00 | - | 4 | 21 | 71.88% |
| BILI240712P00015000 | 2024-06-20 1:44PM EDT | 15.00 | 0.22 | 0.00 | 0.19 | -0.11 | -33.33% | 5 | 36 | 60.16% |
| BILI240712P00015500 | 2024-06-21 1:45PM EDT | 15.50 | 0.25 | 0.18 | 0.27 | -0.05 | -16.67% | 3 | 21 | 67.77% |
| BILI240712P00016000 | 2024-06-21 3:52PM EDT | 16.00 | 0.40 | 0.25 | 0.55 | -0.20 | -33.33% | 48 | 577 | 73.73% |
| BILI240712P00021000 | 2024-06-13 9:43AM EDT | 21.00 | 5.30 | 3.15 | 3.30 | 0.00 | - | 6 | 6 | 73.24% |
© 2024 Yahoo. All rights reserved.