Advertisement
U.S. markets open in 59 minutes
S&P Futures
6,015.25 +28.25 (+0.47%) Dow Futures
44,711.00 +316.00 (+0.71%) Nasdaq Futures
20,946.25 +96.50 (+0.46%) Russell 2000 Futures
2,438.20 +24.60 (+1.02%) Crude Oil
71.02 -0.22 (-0.31%) Gold
2,684.50 -27.70 (-1.02%)
At close: 04:00PM EST
Pre-Market:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241129C00010000 | 2024-11-13 12:26PM EST | 10.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BILI241129C00010500 | 2024-11-18 10:52AM EST | 10.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILI241129C00013000 | 2024-10-25 8:48AM EST | 13.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI241129C00014000 | 2024-10-21 8:46AM EST | 14.00 | 6.59 | 4.00 | 4.45 | 0.00 | - | - | 1 | 194.53% |
| BILI241129C00015000 | 2024-11-14 9:43AM EST | 15.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BILI241129C00016000 | 2024-11-22 11:58AM EST | 16.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BILI241129C00016500 | 2024-11-22 2:46PM EST | 16.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BILI241129C00017000 | 2024-11-22 3:52PM EST | 17.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 75 | 74 | 0.00% |
| BILI241129C00017500 | 2024-11-22 3:08PM EST | 17.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 0.00% |
| BILI241129C00018000 | 2024-11-22 3:46PM EST | 18.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 80 | 235 | 0.00% |
| BILI241129C00018500 | 2024-11-22 3:57PM EST | 18.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 86 | 361 | 3.13% |
| BILI241129C00019000 | 2024-11-22 3:47PM EST | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 263 | 333 | 12.50% |
| BILI241129C00019500 | 2024-11-22 1:51PM EST | 19.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 735 | 12.50% |
| BILI241129C00020000 | 2024-11-22 3:59PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 232 | 1,044 | 25.00% |
| BILI241129C00020500 | 2024-11-22 3:45PM EST | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 421 | 25.00% |
| BILI241129C00021000 | 2024-11-22 12:06PM EST | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 737 | 25.00% |
| BILI241129C00021500 | 2024-11-21 1:56PM EST | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 85 | 50.00% |
| BILI241129C00022000 | 2024-11-22 9:31AM EST | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 50.00% |
| BILI241129C00022500 | 2024-11-22 11:03AM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 50.00% |
| BILI241129C00023000 | 2024-11-20 10:20AM EST | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 132 | 50.00% |
| BILI241129C00023500 | 2024-11-22 9:41AM EST | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 50.00% |
| BILI241129C00024000 | 2024-11-21 1:51PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| BILI241129C00024500 | 2024-11-11 9:38AM EST | 24.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 50.00% |
| BILI241129C00025000 | 2024-11-22 3:15PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 509 | 50.00% |
| BILI241129C00025500 | 2024-11-13 12:12PM EST | 25.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| BILI241129C00026000 | 2024-11-15 2:41PM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| BILI241129C00026500 | 2024-11-12 2:29PM EST | 26.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| BILI241129C00027000 | 2024-11-15 3:09PM EST | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 50.00% |
| BILI241129C00027500 | 2024-11-18 10:23AM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 50.00% |
| BILI241129C00028000 | 2024-11-15 10:29AM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 50.00% |
| BILI241129C00028500 | 2024-11-14 10:06AM EST | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 427 | 50.00% |
| BILI241129C00029000 | 2024-11-14 10:22AM EST | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 50.00% |
| BILI241129C00030000 | 2024-11-22 9:38AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| BILI241129C00031000 | 2024-11-20 3:32PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 50.00% |
| BILI241129C00032000 | 2024-11-12 10:22AM EST | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| BILI241129C00035000 | 2024-11-20 9:38AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BILI241129C00037000 | 2024-11-18 9:43AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241129P00010000 | 2024-11-19 3:35PM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI241129P00014000 | 2024-11-15 9:30AM EST | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BILI241129P00015000 | 2024-11-22 3:26PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 50.00% |
| BILI241129P00015500 | 2024-11-18 10:17AM EST | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| BILI241129P00016000 | 2024-11-19 1:42PM EST | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 25.00% |
| BILI241129P00016500 | 2024-11-22 12:52PM EST | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| BILI241129P00017000 | 2024-11-22 3:46PM EST | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 336 | 12.50% |
| BILI241129P00017500 | 2024-11-22 3:59PM EST | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 156 | 12.50% |
| BILI241129P00018000 | 2024-11-22 3:54PM EST | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 100 | 433 | 3.13% |
| BILI241129P00018500 | 2024-11-22 3:58PM EST | 18.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 35 | 761 | 0.00% |
| BILI241129P00019000 | 2024-11-22 3:31PM EST | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 89 | 508 | 0.00% |
| BILI241129P00019500 | 2024-11-22 3:13PM EST | 19.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 0.00% |
| BILI241129P00020000 | 2024-11-22 3:43PM EST | 20.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 43 | 421 | 0.00% |
| BILI241129P00020500 | 2024-11-22 11:47AM EST | 20.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 0.00% |
| BILI241129P00021000 | 2024-11-21 12:55PM EST | 21.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 0.00% |
| BILI241129P00021500 | 2024-11-22 11:48AM EST | 21.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 21 | 185 | 0.00% |
| BILI241129P00022000 | 2024-11-21 3:46PM EST | 22.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 31 | 770 | 0.00% |
| BILI241129P00022500 | 2024-11-21 3:43PM EST | 22.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| BILI241129P00023000 | 2024-11-22 10:02AM EST | 23.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BILI241129P00023500 | 2024-11-21 10:31AM EST | 23.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 0.00% |
| BILI241129P00024000 | 2024-11-14 3:31PM EST | 24.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BILI241129P00024500 | 2024-11-20 3:07PM EST | 24.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| BILI241129P00025000 | 2024-11-21 1:29PM EST | 25.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BILI241129P00026000 | 2024-11-12 1:52PM EST | 26.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI241129P00026500 | 2024-10-29 12:00PM EST | 26.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BILI241129P00027000 | 2024-11-13 10:43AM EST | 27.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI241129P00028000 | 2024-11-08 3:46PM EST | 28.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI241129P00030000 | 2024-11-19 11:24AM EST | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.