Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,405.17 -33.48 (-0.40%) Bitcoin USD
66,335.49 +86.14 (+0.13%) CMC Crypto 200
1,350.92 -22.92 (-1.67%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018C00006000 | 2024-03-21 9:31AM EDT | 6.00 | 5.50 | 3.20 | 6.35 | 0.00 | - | 3 | 3 | 0.00% |
| BILI241018C00007000 | 2024-05-15 12:54PM EDT | 7.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| BILI241018C00008000 | 2024-04-19 10:56AM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 9.00 | 3.35 | 5.75 | 7.50 | 0.00 | - | 1 | 10 | 67.77% |
| BILI241018C00010000 | 2024-05-10 1:48PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,027 | 0.00% |
| BILI241018C00011000 | 2024-05-13 12:50PM EDT | 11.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 0.00% |
| BILI241018C00012000 | 2024-05-16 10:27AM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BILI241018C00013000 | 2024-05-14 10:58AM EDT | 13.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| BILI241018C00014000 | 2024-05-13 2:38PM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 700 | 0.00% |
| BILI241018C00015000 | 2024-05-16 3:15PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 261 | 1,354 | 0.00% |
| BILI241018C00016000 | 2024-05-16 10:52AM EDT | 16.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 95 | 601 | 0.00% |
| BILI241018C00017000 | 2024-05-13 3:45PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 1.56% |
| BILI241018C00018000 | 2024-05-16 9:32AM EDT | 18.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,316 | 3.13% |
| BILI241018C00020000 | 2024-05-16 3:10PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 34 | 434 | 6.25% |
| BILI241018C00025000 | 2024-05-16 3:10PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 392 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018P00003000 | 2024-02-26 12:27PM EDT | 3.00 | 0.11 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 293.95% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 153.52% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 121.88% |
| BILI241018P00006000 | 2024-04-19 9:32AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| BILI241018P00007000 | 2024-05-02 1:49PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BILI241018P00008000 | 2024-05-14 10:58AM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BILI241018P00009000 | 2024-05-14 9:33AM EDT | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| BILI241018P00010000 | 2024-05-02 2:26PM EDT | 10.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 25.00% |
| BILI241018P00011000 | 2024-05-16 11:50AM EDT | 11.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 12.50% |
| BILI241018P00012000 | 2024-05-16 12:26PM EDT | 12.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 12.50% |
| BILI241018P00013000 | 2024-05-16 2:40PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 6.25% |
| BILI241018P00014000 | 2024-05-13 3:35PM EDT | 14.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| BILI241018P00015000 | 2024-05-16 10:07AM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 3.13% |
| BILI241018P00016000 | 2024-05-16 11:16AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.78% |
| BILI241018P00017000 | 2024-05-16 1:53PM EDT | 17.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 429 | 0.00% |
| BILI241018P00025000 | 2024-05-13 1:03PM EDT | 25.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.