Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230331C00015000 | 2023-03-23 12:55PM EDT | 15.00 | 9.35 | 8.60 | 9.35 | 0.00 | - | 2 | 6 | 204.69% |
| BILI230331C00015500 | 2023-03-14 1:16PM EDT | 15.50 | 5.75 | 8.25 | 8.95 | 0.00 | - | - | 3 | 236.72% |
| BILI230331C00016000 | 2023-03-23 2:24PM EDT | 16.00 | 7.75 | 7.75 | 8.05 | 0.00 | - | 3 | 39 | 50.00% |
| BILI230331C00017000 | 2023-03-24 3:24PM EDT | 17.00 | 7.05 | 6.75 | 7.20 | +1.65 | +30.56% | 1 | 101 | 157.03% |
| BILI230331C00018000 | 2023-03-15 10:49AM EDT | 18.00 | 2.70 | 5.80 | 6.05 | 0.00 | - | 1 | 2 | 110.94% |
| BILI230331C00018500 | 2023-03-17 9:38AM EDT | 18.50 | 4.15 | 5.30 | 5.75 | 0.00 | - | 5 | 305 | 138.67% |
| BILI230331C00019000 | 2023-03-24 9:32AM EDT | 19.00 | 5.30 | 4.85 | 5.10 | +0.50 | +10.42% | 30 | 210 | 113.28% |
| BILI230331C00019500 | 2023-03-21 10:17AM EDT | 19.50 | 3.70 | 4.35 | 4.55 | 0.00 | - | 1 | 101 | 94.53% |
| BILI230331C00020000 | 2023-03-24 12:46PM EDT | 20.00 | 4.00 | 3.85 | 4.05 | -0.35 | -8.05% | 2 | 96 | 84.38% |
| BILI230331C00020500 | 2023-03-21 2:50PM EDT | 20.50 | 3.15 | 3.45 | 3.65 | 0.00 | - | 27 | 80 | 98.05% |
| BILI230331C00021000 | 2023-03-24 3:12PM EDT | 21.00 | 3.20 | 3.00 | 3.15 | -1.30 | -28.89% | 26 | 156 | 90.82% |
| BILI230331C00021500 | 2023-03-24 12:09PM EDT | 21.50 | 2.74 | 2.56 | 2.89 | -1.11 | -28.83% | 1 | 190 | 98.83% |
| BILI230331C00022000 | 2023-03-24 3:10PM EDT | 22.00 | 2.35 | 2.21 | 2.31 | +0.23 | +10.85% | 4 | 338 | 89.26% |
| BILI230331C00022500 | 2023-03-24 11:30AM EDT | 22.50 | 1.91 | 1.84 | 1.92 | -0.29 | -13.18% | 1 | 432 | 87.11% |
| BILI230331C00023000 | 2023-03-24 3:13PM EDT | 23.00 | 1.65 | 1.52 | 1.58 | +0.20 | +13.79% | 123 | 533 | 86.72% |
| BILI230331C00023500 | 2023-03-24 3:45PM EDT | 23.50 | 1.29 | 1.23 | 1.27 | -0.27 | -17.31% | 14 | 606 | 85.64% |
| BILI230331C00024000 | 2023-03-24 3:59PM EDT | 24.00 | 0.97 | 0.96 | 1.00 | -0.03 | -3.00% | 138 | 264 | 83.98% |
| BILI230331C00024500 | 2023-03-24 3:18PM EDT | 24.50 | 0.86 | 0.75 | 0.79 | +0.06 | +7.50% | 21 | 104 | 84.28% |
| BILI230331C00025000 | 2023-03-24 3:58PM EDT | 25.00 | 0.61 | 0.58 | 0.62 | -0.18 | -22.78% | 437 | 218 | 84.77% |
| BILI230331C00025500 | 2023-03-24 3:52PM EDT | 25.50 | 0.46 | 0.43 | 0.51 | -0.08 | -14.81% | 112 | 237 | 86.13% |
| BILI230331C00026000 | 2023-03-24 3:18PM EDT | 26.00 | 0.40 | 0.33 | 0.39 | -0.13 | -24.53% | 18 | 175 | 86.91% |
| BILI230331C00026500 | 2023-03-24 2:14PM EDT | 26.50 | 0.29 | 0.25 | 0.30 | -0.07 | -19.44% | 9 | 41 | 87.70% |
| BILI230331C00027000 | 2023-03-24 3:54PM EDT | 27.00 | 0.18 | 0.19 | 0.25 | -0.15 | -45.45% | 45 | 80 | 90.23% |
| BILI230331C00027500 | 2023-03-24 3:52PM EDT | 27.50 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 95 | 51 | 91.41% |
| BILI230331C00028000 | 2023-03-24 3:55PM EDT | 28.00 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 100 | 121 | 93.36% |
| BILI230331C00028500 | 2023-03-24 3:52PM EDT | 28.50 | 0.12 | 0.07 | 0.14 | -0.18 | -60.00% | 11 | 27 | 94.92% |
| BILI230331C00029000 | 2023-03-24 3:55PM EDT | 29.00 | 0.09 | 0.05 | 0.13 | -0.16 | -64.00% | 17 | 20 | 98.44% |
| BILI230331C00030000 | 2023-03-24 9:53AM EDT | 30.00 | 0.10 | 0.02 | 0.10 | -0.02 | -16.67% | 25 | 70 | 102.34% |
| BILI230331C00031000 | 2023-03-22 1:25PM EDT | 31.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 81 | 82 | 118.75% |
| BILI230331C00032000 | 2023-03-24 11:57AM EDT | 32.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 5 | 21 | 116.41% |
| BILI230331C00035000 | 2023-03-24 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 4 | 14 | 150.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230331P00014500 | 2023-03-16 11:37AM EDT | 14.50 | 0.04 | 0.00 | 1.78 | 0.00 | - | - | 5 | 412.50% |
| BILI230331P00015000 | 2023-03-21 10:03AM EDT | 15.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 113 | 184.38% |
| BILI230331P00016000 | 2023-03-20 11:40AM EDT | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 160.94% |
| BILI230331P00016500 | 2023-03-17 9:55AM EDT | 16.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 15 | 153.13% |
| BILI230331P00017000 | 2023-03-24 3:24PM EDT | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 38 | 466 | 142.97% |
| BILI230331P00017500 | 2023-03-23 12:03PM EDT | 17.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 500 | 132.81% |
| BILI230331P00018000 | 2023-03-23 9:30AM EDT | 18.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 238 | 126.56% |
| BILI230331P00018500 | 2023-03-22 9:58AM EDT | 18.50 | 0.08 | 0.02 | 0.11 | 0.00 | - | 3 | 420 | 120.31% |
| BILI230331P00019000 | 2023-03-23 10:23AM EDT | 19.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 24 | 393 | 113.28% |
| BILI230331P00019500 | 2023-03-24 9:33AM EDT | 19.50 | 0.09 | 0.03 | 0.09 | -0.06 | -40.00% | 3 | 278 | 97.66% |
| BILI230331P00020000 | 2023-03-24 3:53PM EDT | 20.00 | 0.08 | 0.08 | 0.12 | -0.05 | -38.46% | 22 | 1,273 | 98.83% |
| BILI230331P00020500 | 2023-03-23 10:47AM EDT | 20.50 | 0.06 | 0.10 | 0.14 | 0.00 | - | 1 | 169 | 92.19% |
| BILI230331P00021000 | 2023-03-24 3:43PM EDT | 21.00 | 0.18 | 0.16 | 0.22 | +0.04 | +28.57% | 81 | 633 | 93.36% |
| BILI230331P00021500 | 2023-03-24 3:39PM EDT | 21.50 | 0.24 | 0.25 | 0.29 | -0.14 | -36.84% | 39 | 609 | 91.99% |
| BILI230331P00022000 | 2023-03-24 1:10PM EDT | 22.00 | 0.40 | 0.30 | 0.40 | -0.14 | -25.93% | 30 | 647 | 88.28% |
| BILI230331P00022500 | 2023-03-24 1:58PM EDT | 22.50 | 0.54 | 0.45 | 0.55 | -0.04 | -6.90% | 14 | 321 | 89.06% |
| BILI230331P00023000 | 2023-03-24 3:56PM EDT | 23.00 | 0.67 | 0.63 | 0.69 | -0.12 | -15.19% | 32 | 257 | 87.50% |
| BILI230331P00023500 | 2023-03-24 3:50PM EDT | 23.50 | 0.87 | 0.82 | 0.86 | -0.11 | -11.22% | 75 | 211 | 84.77% |
| BILI230331P00024000 | 2023-03-24 3:58PM EDT | 24.00 | 1.10 | 1.06 | 1.10 | -0.03 | -2.65% | 60 | 1,096 | 83.98% |
| BILI230331P00024500 | 2023-03-23 1:25PM EDT | 24.50 | 1.40 | 1.34 | 1.39 | -0.03 | -2.10% | 10 | 106 | 83.79% |
| BILI230331P00025000 | 2023-03-24 11:17AM EDT | 25.00 | 1.79 | 1.66 | 1.73 | -0.16 | -8.21% | 52 | 172 | 84.38% |
| BILI230331P00026000 | 2023-03-24 10:12AM EDT | 26.00 | 2.25 | 2.36 | 2.53 | -0.05 | -2.17% | 82 | 56 | 85.35% |
| BILI230331P00027000 | 2023-03-03 1:05PM EDT | 27.00 | 4.81 | 3.20 | 3.40 | 0.00 | - | 3 | 3 | 87.50% |
| BILI230331P00027500 | 2023-03-24 10:08AM EDT | 27.50 | 3.35 | 3.70 | 3.95 | +0.55 | +19.64% | 1 | 21 | 99.61% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
