Advertisement
U.S. Markets closed
S&P Futures
5,886.75 -0.25 (-0.00%) Dow Futures
43,489.00 -22.00 (-0.05%) Nasdaq Futures
20,374.50 +6.50 (+0.03%) Russell 2000 Futures
2,294.30 -3.40 (-0.15%) Crude Oil
70.86 +0.19 (+0.27%) Gold
2,723.70 +16.20 (+0.60%)
At close: 04:00PM EDT
After hours:
Advertisement
CallsforOctober 18, 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 | 2024-06-18 1:38PM EDT | 7.00 | 9.55 | 8.25 | 9.65 | 0.00 | - | 3 | 22 | 0.00% |
| BILI241018C00008000 | 2024-09-30 11:45AM EDT | 8.00 | 15.75 | 10.80 | 11.80 | 0.00 | - | 4 | 52 | 1,275.00% |
| BILI241018C00009000 | 2024-09-27 1:57PM EDT | 9.00 | 13.80 | 9.85 | 10.75 | 0.00 | - | 2 | 15 | 1,081.25% |
| BILI241018C00010000 | 2024-10-09 10:13AM EDT | 10.00 | 9.20 | 8.70 | 9.85 | -2.84 | -23.59% | 1 | 1,021 | 1,035.94% |
| BILI241018C00011000 | 2024-10-15 9:37AM EDT | 11.00 | 9.92 | 6.70 | 9.80 | 0.00 | - | 3 | 305 | 1,425.00% |
| BILI241018C00012000 | 2024-10-15 9:37AM EDT | 12.00 | 8.45 | 7.10 | 7.60 | 0.00 | - | 2 | 144 | 612.50% |
| BILI241018C00013000 | 2024-10-08 3:47PM EDT | 13.00 | 9.84 | 6.40 | 6.65 | 0.00 | - | 18 | 1,707 | 448.44% |
| BILI241018C00014000 | 2024-10-08 10:15AM EDT | 14.00 | 8.85 | 5.40 | 5.50 | 0.00 | - | 1 | 2,490 | 343.75% |
| BILI241018C00015000 | 2024-10-17 10:06AM EDT | 15.00 | 4.20 | 4.40 | 4.65 | -1.19 | -22.08% | 6 | 4,002 | 310.94% |
| BILI241018C00015500 | 2024-10-02 9:36AM EDT | 15.50 | 16.00 | 3.50 | 4.60 | 0.00 | - | 12 | 12 | 300.00% |
| BILI241018C00016000 | 2024-10-17 1:01PM EDT | 16.00 | 3.35 | 3.40 | 3.65 | -1.25 | -27.17% | 4 | 5,089 | 246.88% |
| BILI241018C00016500 | 2024-10-15 12:10PM EDT | 16.50 | 4.00 | 2.82 | 3.20 | 0.00 | - | 4 | 600 | 203.13% |
| BILI241018C00017000 | 2024-10-16 3:15PM EDT | 17.00 | 2.53 | 2.34 | 2.58 | -1.07 | -29.72% | 1 | 3,496 | 50.00% |
| BILI241018C00017500 | 2024-10-17 9:44AM EDT | 17.50 | 1.79 | 1.85 | 2.63 | -3.59 | -66.73% | 1 | 894 | 248.44% |
| BILI241018C00018000 | 2024-10-17 3:04PM EDT | 18.00 | 1.38 | 1.41 | 1.58 | -1.34 | -49.26% | 71 | 5,663 | 104.69% |
| BILI241018C00018500 | 2024-10-16 9:31AM EDT | 18.50 | 1.86 | 0.97 | 1.33 | 0.00 | - | 1 | 1,783 | 135.94% |
| BILI241018C00019000 | 2024-10-17 3:25PM EDT | 19.00 | 0.50 | 0.58 | 0.67 | -1.25 | -71.43% | 1,156 | 4,900 | 86.72% |
| BILI241018C00019500 | 2024-10-17 3:44PM EDT | 19.50 | 0.27 | 0.20 | 0.35 | -1.13 | -80.71% | 368 | 302 | 72.66% |
| BILI241018C00020000 | 2024-10-17 3:58PM EDT | 20.00 | 0.19 | 0.14 | 0.18 | -0.63 | -76.83% | 2,352 | 9,972 | 89.45% |
| BILI241018C00020500 | 2024-10-17 3:44PM EDT | 20.50 | 0.09 | 0.07 | 0.09 | -0.48 | -84.21% | 118 | 1,492 | 96.88% |
| BILI241018C00021000 | 2024-10-17 3:58PM EDT | 21.00 | 0.05 | 0.04 | 0.07 | -0.33 | -86.84% | 267 | 2,575 | 112.50% |
| BILI241018C00021500 | 2024-10-17 3:58PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 26 | 386 | 123.44% |
| BILI241018C00022000 | 2024-10-17 2:08PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 122 | 1,372 | 125.00% |
| BILI241018C00022500 | 2024-10-17 3:01PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 48 | 1,225 | 150.00% |
| BILI241018C00023000 | 2024-10-17 12:54PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 28 | 3,342 | 167.19% |
| BILI241018C00023500 | 2024-10-17 9:48AM EDT | 23.50 | 0.03 | 0.00 | 0.14 | -0.03 | -50.00% | 8 | 389 | 234.38% |
| BILI241018C00024000 | 2024-10-17 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 109 | 2,195 | 162.50% |
| BILI241018C00024500 | 2024-10-17 3:34PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 207 | 469 | 181.25% |
| BILI241018C00025000 | 2024-10-17 12:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 39,132 | 193.75% |
| BILI241018C00025500 | 2024-10-16 10:51AM EDT | 25.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 99 | 265.63% |
| BILI241018C00026000 | 2024-10-17 12:07PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 462 | 225.00% |
| BILI241018C00026500 | 2024-10-16 9:43AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6,397 | 268.75% |
| BILI241018C00027000 | 2024-10-16 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,980 | 250.00% |
| BILI241018C00027500 | 2024-10-17 10:01AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 400 | 256.25% |
| BILI241018C00028000 | 2024-10-16 3:00PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 5,601 | 262.50% |
| BILI241018C00028500 | 2024-10-15 10:21AM EDT | 28.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 7,519 | 331.25% |
| BILI241018C00029000 | 2024-10-17 11:25AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 7,210 | 287.50% |
| BILI241018C00029500 | 2024-10-15 9:30AM EDT | 29.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5,677 | 300.00% |
| BILI241018C00030000 | 2024-10-17 3:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,952 | 312.50% |
| BILI241018C00030500 | 2024-10-17 9:53AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 1,365 | 325.00% |
| BILI241018C00031000 | 2024-10-16 3:13PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,670 | 337.50% |
| BILI241018C00031500 | 2024-10-17 9:49AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 2 | 36 | 337.50% |
| BILI241018C00032000 | 2024-10-17 12:30PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 324 | 350.00% |
| BILI241018C00032500 | 2024-10-10 1:33PM EDT | 32.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 89 | 653.13% |
| BILI241018C00033000 | 2024-10-15 10:33AM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 493.75% |
| BILI241018C00033500 | 2024-10-15 9:33AM EDT | 33.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 43 | 681.25% |
| BILI241018C00034000 | 2024-10-10 9:47AM EDT | 34.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 518.75% |
| BILI241018C00034500 | 2024-10-09 12:01PM EDT | 34.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 707.81% |
| BILI241018C00035000 | 2024-10-16 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,811 | 400.00% |
| BILI241018C00035500 | 2024-10-09 1:14PM EDT | 35.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 16 | 732.81% |
| BILI241018C00036000 | 2024-10-15 9:38AM EDT | 36.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 99 | 596.88% |
| BILI241018C00036500 | 2024-10-08 12:54PM EDT | 36.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 12 | 13 | 757.81% |
| BILI241018C00037000 | 2024-10-09 12:49PM EDT | 37.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 31 | 161 | 437.50% |
| BILI241018C00038000 | 2024-10-08 3:52PM EDT | 38.00 | 0.01 | 0.00 | 0.21 | -0.09 | -90.00% | 2 | 42 | 673.44% |
| BILI241018C00038500 | 2024-10-10 9:30AM EDT | 38.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 228 | 803.13% |
| BILI241018C00039000 | 2024-10-14 3:31PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 261 | 475.00% |
| BILI241018C00040000 | 2024-10-15 3:54PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,137 | 487.50% |
| BILI241018C00041000 | 2024-10-17 9:53AM EDT | 41.00 | 0.02 | - | 0.04 | -0.41 | -95.35% | 3 | 14 | 634.38% |
| BILI241018C00042000 | 2024-10-11 9:58AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 877.34% |
| BILI241018C00043000 | 2024-10-11 1:18PM EDT | 43.00 | 0.04 | - | 0.01 | 0.00 | - | - | 113 | 562.50% |
| BILI241018C00044000 | 2024-10-10 10:50AM EDT | 44.00 | 0.05 | - | 0.50 | 0.00 | - | - | 5 | 1,062.50% |
| BILI241018C00045000 | 2024-10-08 11:15AM EDT | 45.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 449 | 934.38% |
| BILI241018C00046000 | 2024-10-17 9:55AM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.33 | -97.06% | 3 | 5 | 656.25% |
| BILI241018C00047000 | 2024-10-14 10:47AM EDT | 47.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 4,831 | 737.50% |
PutsforOctober 18, 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 | 3,809.38% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 2,059.38% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 1,665.63% |
| BILI241018P00006000 | 2024-09-30 10:28AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 900.00% |
| BILI241018P00007000 | 2024-08-06 3:29PM EDT | 7.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 1,268.75% |
| BILI241018P00008000 | 2024-08-14 12:36PM EDT | 8.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 968.75% |
| BILI241018P00009000 | 2024-10-10 10:53AM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 1,042.19% |
| BILI241018P00010000 | 2024-09-27 11:16AM EDT | 10.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 328 | 918.75% |
| BILI241018P00011000 | 2024-10-03 10:42AM EDT | 11.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 1,077 | 568.75% |
| BILI241018P00012000 | 2024-10-09 10:35AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 5,334 | 362.50% |
| BILI241018P00013000 | 2024-10-17 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,833 | 300.00% |
| BILI241018P00013500 | 2024-09-24 1:53PM EDT | 13.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 10 | 567.19% |
| BILI241018P00014000 | 2024-10-08 11:26AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 149 | 18,165 | 250.00% |
| BILI241018P00014500 | 2024-09-27 10:19AM EDT | 14.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 479.69% |
| BILI241018P00015000 | 2024-10-17 1:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 7,790 | 206.25% |
| BILI241018P00015500 | 2024-10-14 11:29AM EDT | 15.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 396.88% |
| BILI241018P00016000 | 2024-10-17 12:48PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,333 | 162.50% |
| BILI241018P00016500 | 2024-10-16 9:32AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 967 | 137.50% |
| BILI241018P00017000 | 2024-10-17 2:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 1,368 | 118.75% |
| BILI241018P00017500 | 2024-10-15 3:03PM EDT | 17.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 429 | 118.75% |
| BILI241018P00018000 | 2024-10-17 3:56PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 198 | 3,298 | 104.69% |
| BILI241018P00018500 | 2024-10-17 2:39PM EDT | 18.50 | 0.09 | 0.05 | 0.08 | +0.06 | +200.00% | 253 | 3,623 | 90.63% |
| BILI241018P00019000 | 2024-10-17 3:47PM EDT | 19.00 | 0.20 | 0.15 | 0.19 | +0.16 | +400.00% | 671 | 1,366 | 88.28% |
| BILI241018P00019500 | 2024-10-17 3:58PM EDT | 19.50 | 0.37 | 0.36 | 0.40 | +0.23 | +164.29% | 96 | 414 | 88.28% |
| BILI241018P00020000 | 2024-10-17 1:33PM EDT | 20.00 | 0.90 | 0.45 | 0.75 | +0.66 | +275.00% | 181 | 2,014 | 57.81% |
| BILI241018P00020500 | 2024-10-17 3:18PM EDT | 20.50 | 1.29 | 0.97 | 1.20 | +0.94 | +268.57% | 143 | 1,199 | 81.25% |
| BILI241018P00021000 | 2024-10-17 3:42PM EDT | 21.00 | 1.73 | 1.12 | 1.66 | +0.98 | +130.67% | 68 | 5,803 | 142.19% |
| BILI241018P00021500 | 2024-10-17 2:59PM EDT | 21.50 | 2.21 | 1.89 | 2.17 | +1.08 | +95.58% | 79 | 2,134 | 174.22% |
| BILI241018P00022000 | 2024-10-17 1:41PM EDT | 22.00 | 2.80 | 2.04 | 3.10 | +1.30 | +86.67% | 84 | 510 | 140.63% |
| BILI241018P00022500 | 2024-10-17 3:21PM EDT | 22.50 | 3.22 | 2.94 | 3.15 | +1.23 | +61.81% | 48 | 537 | 118.75% |
| BILI241018P00023000 | 2024-10-17 3:57PM EDT | 23.00 | 3.60 | 3.50 | 5.35 | +1.09 | +43.43% | 564 | 3,245 | 503.52% |
| BILI241018P00023500 | 2024-10-17 3:44PM EDT | 23.50 | 4.16 | 4.00 | 6.20 | +1.15 | +38.21% | 28 | 269 | 582.42% |
| BILI241018P00024000 | 2024-10-17 2:01PM EDT | 24.00 | 4.70 | 4.50 | 5.45 | +1.23 | +35.45% | 6 | 711 | 421.88% |
| BILI241018P00024500 | 2024-10-17 1:53PM EDT | 24.50 | 5.25 | 5.00 | 7.20 | +1.25 | +31.25% | 11 | 433 | 640.23% |
| BILI241018P00025000 | 2024-10-17 10:12AM EDT | 25.00 | 5.70 | 5.50 | 5.65 | +0.90 | +18.75% | 11 | 1,904 | 256.25% |
| BILI241018P00025500 | 2024-10-17 10:59AM EDT | 25.50 | 6.16 | 5.70 | 6.15 | +2.61 | +73.52% | 1 | 36 | 339.06% |
| BILI241018P00026000 | 2024-10-17 1:42PM EDT | 26.00 | 6.81 | 6.50 | 8.50 | +1.06 | +18.43% | 6 | 2,152 | 689.06% |
| BILI241018P00026500 | 2024-10-17 12:36PM EDT | 26.50 | 7.20 | 6.75 | 8.10 | +1.25 | +21.01% | 11 | 170 | 516.41% |
| BILI241018P00027000 | 2024-10-17 12:51PM EDT | 27.00 | 7.65 | 7.20 | 8.65 | +1.45 | +23.39% | 11 | 83 | 536.72% |
| BILI241018P00027500 | 2024-10-07 10:52AM EDT | 27.50 | 3.85 | 6.90 | 8.15 | 0.00 | - | 64 | 109 | 408.59% |
| BILI241018P00028000 | 2024-10-17 12:51PM EDT | 28.00 | 8.65 | 7.95 | 8.65 | +2.64 | +43.93% | 12 | 503 | 425.00% |
| BILI241018P00028500 | 2024-10-15 12:27PM EDT | 28.50 | 8.12 | 7.80 | 9.15 | 0.00 | - | 50 | 60 | 440.63% |
| BILI241018P00029000 | 2024-10-17 1:20PM EDT | 29.00 | 9.67 | 9.50 | 10.65 | +3.17 | +48.77% | 11 | 42 | 674.22% |
| BILI241018P00029500 | 2024-10-16 11:30AM EDT | 29.50 | 8.80 | 9.40 | 10.15 | 0.00 | - | 10 | 80 | 470.31% |
| BILI241018P00030000 | 2024-10-17 2:40PM EDT | 30.00 | 10.65 | 10.25 | 11.65 | +1.25 | +13.30% | 6 | 45 | 657.81% |
| BILI241018P00030500 | 2024-10-07 3:38PM EDT | 30.50 | 5.40 | 10.45 | 11.15 | 0.00 | - | - | 1 | 498.44% |
| BILI241018P00031000 | 2024-10-03 10:56AM EDT | 31.00 | 6.24 | 10.35 | 11.75 | 0.00 | - | - | 10 | 585.94% |
| BILI241018P00032000 | 2024-10-08 11:36AM EDT | 32.00 | 9.30 | 12.15 | 12.65 | 0.00 | - | 5 | 0 | 539.06% |
| BILI241018P00035000 | 2024-10-07 11:20AM EDT | 35.00 | 10.39 | 15.45 | 15.65 | 0.00 | - | 50 | 0 | 437.50% |
| BILI241018P00040000 | 2024-10-04 10:46AM EDT | 40.00 | 13.80 | 20.35 | 21.55 | 0.00 | - | 1 | 0 | 931.25% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.