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 | 9.55 | 9.85 | 0.00 | - | - | 6 | 345.31% |
| BILI230331C00015500 | 2023-03-14 1:16PM EDT | 15.50 | 5.75 | 9.05 | 9.30 | 0.00 | - | - | 3 | 298.44% |
| BILI230331C00016000 | 2023-03-23 2:24PM EDT | 16.00 | 7.75 | 8.55 | 8.85 | 0.00 | - | - | 39 | 307.03% |
| BILI230331C00017000 | 2023-03-28 11:14AM EDT | 17.00 | 8.00 | 7.55 | 7.85 | 0.00 | - | 2 | 101 | 271.09% |
| BILI230331C00018000 | 2023-03-15 10:49AM EDT | 18.00 | 2.70 | 6.55 | 6.85 | 0.00 | - | - | 2 | 236.72% |
| BILI230331C00018500 | 2023-03-17 9:38AM EDT | 18.50 | 4.15 | 6.10 | 6.35 | 0.00 | - | - | 305 | 146.88% |
| BILI230331C00019000 | 2023-03-29 3:56PM EDT | 19.00 | 5.65 | 5.65 | 5.80 | +0.35 | +6.60% | 40 | 210 | 134.38% |
| BILI230331C00019500 | 2023-03-21 10:17AM EDT | 19.50 | 3.70 | 5.10 | 5.30 | 0.00 | - | - | 101 | 169.53% |
| BILI230331C00020000 | 2023-03-29 1:38PM EDT | 20.00 | 4.59 | 4.55 | 4.80 | -0.56 | -10.87% | 1 | 81 | 154.69% |
| BILI230331C00020500 | 2023-03-21 2:50PM EDT | 20.50 | 3.15 | 4.05 | 4.30 | 0.00 | - | - | 80 | 140.63% |
| BILI230331C00021000 | 2023-03-28 2:50PM EDT | 21.00 | 4.15 | 3.60 | 3.80 | 0.00 | - | 30 | 179 | 125.78% |
| BILI230331C00021500 | 2023-03-24 12:09PM EDT | 21.50 | 2.74 | 3.10 | 3.30 | 0.00 | - | - | 191 | 111.72% |
| BILI230331C00022000 | 2023-03-29 3:40PM EDT | 22.00 | 2.63 | 2.65 | 2.93 | +0.16 | +6.48% | 3 | 338 | 94.53% |
| BILI230331C00022500 | 2023-03-28 9:59AM EDT | 22.50 | 2.42 | 2.20 | 2.43 | 0.00 | - | 12 | 439 | 86.72% |
| BILI230331C00023000 | 2023-03-29 3:01PM EDT | 23.00 | 1.82 | 1.73 | 1.84 | -0.61 | -25.10% | 21 | 685 | 64.84% |
| BILI230331C00023500 | 2023-03-29 1:38PM EDT | 23.50 | 1.26 | 1.31 | 1.40 | -0.51 | -28.81% | 2 | 600 | 63.28% |
| BILI230331C00024000 | 2023-03-29 3:52PM EDT | 24.00 | 0.98 | 0.96 | 1.01 | -0.59 | -37.58% | 49 | 329 | 63.67% |
| BILI230331C00024500 | 2023-03-29 2:38PM EDT | 24.50 | 0.70 | 0.62 | 0.69 | -0.30 | -30.00% | 83 | 750 | 61.13% |
| BILI230331C00025000 | 2023-03-29 3:52PM EDT | 25.00 | 0.43 | 0.40 | 0.45 | -0.37 | -46.25% | 750 | 1,040 | 62.11% |
| BILI230331C00025500 | 2023-03-29 3:29PM EDT | 25.50 | 0.24 | 0.24 | 0.27 | -0.31 | -56.36% | 568 | 362 | 62.11% |
| BILI230331C00026000 | 2023-03-29 3:13PM EDT | 26.00 | 0.15 | 0.13 | 0.16 | -0.24 | -61.54% | 201 | 800 | 62.50% |
| BILI230331C00026500 | 2023-03-29 1:40PM EDT | 26.50 | 0.09 | 0.08 | 0.10 | -0.26 | -74.29% | 37 | 122 | 65.63% |
| BILI230331C00027000 | 2023-03-29 3:44PM EDT | 27.00 | 0.05 | 0.05 | 0.07 | -0.19 | -79.17% | 52 | 293 | 69.92% |
| BILI230331C00027500 | 2023-03-28 2:46PM EDT | 27.50 | 0.17 | 0.03 | 0.05 | 0.00 | - | 8 | 169 | 73.44% |
| BILI230331C00028000 | 2023-03-29 11:42AM EDT | 28.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 11 | 422 | 78.13% |
| BILI230331C00028500 | 2023-03-29 10:08AM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 2 | 57 | 81.25% |
| BILI230331C00029000 | 2023-03-28 2:17PM EDT | 29.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 85.94% |
| BILI230331C00029500 | 2023-03-28 3:07PM EDT | 29.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 43 | 101.56% |
| BILI230331C00030000 | 2023-03-29 10:07AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 113 | 100.00% |
| BILI230331C00030500 | 2023-03-27 2:36PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 34 | 107.81% |
| BILI230331C00031000 | 2023-03-28 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 97 | 115.63% |
| BILI230331C00032000 | 2023-03-27 10:32AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 38 | 128.13% |
| BILI230331C00035000 | 2023-03-24 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 143.75% |
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 | 0.03 | 0.00 | - | - | 5 | 253.13% |
| BILI230331P00015000 | 2023-03-28 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 237.50% |
| BILI230331P00015500 | 2023-03-20 10:23AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 225.00% |
| BILI230331P00016000 | 2023-03-20 11:40AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 212.50% |
| BILI230331P00016500 | 2023-03-17 9:55AM EDT | 16.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 15 | 196.88% |
| BILI230331P00017000 | 2023-03-27 1:28PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 466 | 184.38% |
| BILI230331P00017500 | 2023-03-23 12:03PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 500 | 171.88% |
| BILI230331P00018000 | 2023-03-29 2:13PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 238 | 159.38% |
| BILI230331P00018500 | 2023-03-28 9:31AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 420 | 146.88% |
| BILI230331P00019000 | 2023-03-28 11:47AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 115 | 393 | 134.38% |
| BILI230331P00019500 | 2023-03-24 9:33AM EDT | 19.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 278 | 123.44% |
| BILI230331P00020000 | 2023-03-28 3:28PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,282 | 112.50% |
| BILI230331P00020500 | 2023-03-28 3:41PM EDT | 20.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 168 | 104.69% |
| BILI230331P00021000 | 2023-03-29 10:21AM EDT | 21.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 677 | 93.75% |
| BILI230331P00021500 | 2023-03-28 2:19PM EDT | 21.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 21 | 717 | 85.16% |
| BILI230331P00022000 | 2023-03-29 12:51PM EDT | 22.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 47 | 710 | 70.31% |
| BILI230331P00022500 | 2023-03-29 2:54PM EDT | 22.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 8 | 468 | 72.66% |
| BILI230331P00023000 | 2023-03-29 3:06PM EDT | 23.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 3 | 1,001 | 66.02% |
| BILI230331P00023500 | 2023-03-29 3:59PM EDT | 23.50 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 33 | 268 | 64.06% |
| BILI230331P00024000 | 2023-03-29 1:23PM EDT | 24.00 | 0.33 | 0.25 | 0.29 | +0.03 | +10.00% | 20 | 1,212 | 62.89% |
| BILI230331P00024500 | 2023-03-29 3:58PM EDT | 24.50 | 0.46 | 0.43 | 0.47 | +0.01 | +2.22% | 656 | 331 | 61.72% |
| BILI230331P00025000 | 2023-03-29 1:32PM EDT | 25.00 | 0.78 | 0.68 | 0.73 | +0.09 | +13.04% | 118 | 210 | 60.94% |
| BILI230331P00025500 | 2023-03-29 12:10PM EDT | 25.50 | 1.15 | 0.99 | 1.12 | +0.11 | +10.58% | 6 | 33 | 63.48% |
| BILI230331P00026000 | 2023-03-29 9:35AM EDT | 26.00 | 2.00 | 1.35 | 1.56 | +0.80 | +66.67% | 3 | 134 | 65.63% |
| BILI230331P00026500 | 2023-03-23 11:37AM EDT | 26.50 | 2.02 | 1.76 | 1.94 | 0.00 | - | - | 48 | 58.59% |
| BILI230331P00027000 | 2023-03-03 1:05PM EDT | 27.00 | 4.81 | 2.30 | 2.47 | 0.00 | - | - | 3 | 78.91% |
| BILI230331P00027500 | 2023-03-24 10:08AM EDT | 27.50 | 3.35 | 2.78 | 2.95 | 0.00 | - | - | 21 | 84.77% |
| BILI230331P00028000 | 2023-03-28 12:59PM EDT | 28.00 | 3.00 | 3.25 | 3.45 | 0.00 | - | 2 | 2 | 90.63% |
| BILI230331P00029500 | 2023-03-27 9:34AM EDT | 29.50 | 5.40 | 4.75 | 4.95 | 0.00 | - | - | 1 | 118.75% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
