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
64,272.80 +374.39 (+0.59%) CMC Crypto 200
1,347.23 -13.10 (-0.96%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 8.10 | 9.30 | 0.00 | - | - | 12 | 0.00% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 6.05 | 9.05 | 0.00 | - | 2 | 10 | 0.00% |
| BILI240920C00008000 | 2024-05-17 9:38AM EDT | 8.00 | 8.25 | 6.75 | 7.05 | 0.00 | - | 1 | 19 | 0.00% |
| BILI240920C00009000 | 2024-06-18 10:51AM EDT | 9.00 | 7.15 | 7.45 | 9.90 | 0.00 | - | 1 | 69 | 143.26% |
| BILI240920C00010000 | 2024-06-20 10:06AM EDT | 10.00 | 7.51 | 6.50 | 9.00 | 0.00 | - | 1 | 255 | 132.23% |
| BILI240920C00011000 | 2024-06-18 1:01PM EDT | 11.00 | 5.70 | 7.35 | 7.60 | 0.00 | - | 2 | 290 | 84.18% |
| BILI240920C00012000 | 2024-06-21 2:08PM EDT | 12.00 | 6.45 | 4.75 | 6.80 | +0.41 | +6.79% | 14 | 1,094 | 91.41% |
| BILI240920C00013000 | 2024-06-21 2:51PM EDT | 13.00 | 5.70 | 5.75 | 5.95 | +0.74 | +14.92% | 12 | 4,848 | 81.15% |
| BILI240920C00014000 | 2024-06-21 2:08PM EDT | 14.00 | 4.90 | 5.05 | 5.60 | +0.65 | +15.29% | 5 | 5,628 | 87.99% |
| BILI240920C00015000 | 2024-06-21 10:41AM EDT | 15.00 | 3.97 | 4.35 | 4.50 | +0.36 | +9.97% | 137 | 5,145 | 78.08% |
| BILI240920C00016000 | 2024-06-21 12:50PM EDT | 16.00 | 3.69 | 3.75 | 3.90 | +0.59 | +19.03% | 17 | 2,088 | 77.54% |
| BILI240920C00017000 | 2024-06-21 3:48PM EDT | 17.00 | 3.25 | 3.25 | 3.35 | +0.64 | +24.52% | 15 | 2,257 | 77.39% |
| BILI240920C00018000 | 2024-06-21 3:47PM EDT | 18.00 | 2.75 | 2.59 | 3.20 | +0.53 | +23.87% | 61 | 1,226 | 78.96% |
| BILI240920C00019000 | 2024-06-21 2:28PM EDT | 19.00 | 2.34 | 2.12 | 2.64 | +0.45 | +23.81% | 228 | 1,267 | 75.88% |
| BILI240920C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 2.06 | 2.02 | 2.14 | +0.46 | +28.75% | 211 | 1,474 | 77.30% |
| BILI240920C00021000 | 2024-06-21 3:14PM EDT | 21.00 | 1.73 | 1.27 | 1.87 | +0.37 | +27.21% | 205 | 55 | 71.48% |
| BILI240920C00025000 | 2024-06-21 3:16PM EDT | 25.00 | 1.02 | 1.00 | 1.11 | +0.30 | +41.67% | 188 | 27,679 | 81.64% |
| BILI240920C00030000 | 2024-06-21 3:20PM EDT | 30.00 | 0.57 | 0.43 | 0.67 | +0.17 | +42.50% | 21,630 | 152 | 84.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 210.94% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 183.59% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 165.63% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 11 | 118.36% |
| BILI240920P00008000 | 2024-06-18 12:08PM EDT | 8.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 5 | 296 | 89.45% |
| BILI240920P00009000 | 2024-06-12 9:46AM EDT | 9.00 | 0.20 | 0.04 | 0.49 | 0.00 | - | 4 | 718 | 103.91% |
| BILI240920P00010000 | 2024-06-21 2:47PM EDT | 10.00 | 0.14 | 0.06 | 0.66 | -0.11 | -44.00% | 2 | 708 | 98.83% |
| BILI240920P00011000 | 2024-06-21 9:30AM EDT | 11.00 | 0.28 | 0.18 | 0.25 | -0.27 | -49.09% | 5 | 1,324 | 74.61% |
| BILI240920P00012000 | 2024-06-21 3:28PM EDT | 12.00 | 0.34 | 0.30 | 0.36 | -0.10 | -22.73% | 50 | 1,665 | 72.27% |
| BILI240920P00013000 | 2024-06-20 3:54PM EDT | 13.00 | 0.68 | 0.48 | 0.56 | 0.00 | - | 112 | 5,436 | 71.88% |
| BILI240920P00014000 | 2024-06-21 11:38AM EDT | 14.00 | 0.79 | 0.67 | 0.81 | -0.17 | -17.71% | 3 | 3,988 | 70.22% |
| BILI240920P00015000 | 2024-06-21 3:31PM EDT | 15.00 | 1.07 | 1.01 | 1.12 | -0.26 | -19.55% | 28 | 1,714 | 70.31% |
| BILI240920P00016000 | 2024-06-21 12:17PM EDT | 16.00 | 1.49 | 1.27 | 1.60 | -0.27 | -15.34% | 2 | 1,649 | 69.63% |
| BILI240920P00017000 | 2024-06-21 3:58PM EDT | 17.00 | 1.91 | 1.90 | 2.05 | -0.35 | -15.49% | 384 | 2,215 | 71.97% |
| BILI240920P00018000 | 2024-06-21 3:28PM EDT | 18.00 | 2.49 | 2.39 | 2.49 | -1.06 | -29.86% | 1 | 940 | 70.07% |
| BILI240920P00019000 | 2024-06-21 3:43PM EDT | 19.00 | 3.05 | 3.00 | 3.10 | -1.25 | -29.07% | 233 | 7 | 70.61% |
| BILI240920P00020000 | 2024-06-21 2:42PM EDT | 20.00 | 3.74 | 3.65 | 3.75 | -0.56 | -13.02% | 320 | 35 | 70.65% |
| BILI240920P00021000 | 2024-06-21 3:16PM EDT | 21.00 | 4.45 | 4.10 | 4.45 | -1.90 | -29.92% | 6,618 | 1 | 67.09% |
| BILI240920P00025000 | 2024-05-15 12:09PM EDT | 25.00 | 9.95 | 10.20 | 10.60 | 0.00 | - | - | 8 | 153.76% |
© 2024 Yahoo. All rights reserved.