BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628C00045000 | 2024-06-17 11:29AM EDT | 45.00 | 3.10 | 3.80 | 4.00 | -1.20 | -27.91% | 4 | 1 | 52.83% |
| BILL240628C00048000 | 2024-06-17 11:28AM EDT | 48.00 | 1.29 | 1.70 | 1.85 | -0.81 | -38.57% | 5 | 6 | 46.63% |
| BILL240628C00049000 | 2024-06-17 1:49PM EDT | 49.00 | 1.10 | 1.20 | 1.35 | -0.50 | -31.25% | 21 | 5 | 45.95% |
| BILL240628C00050000 | 2024-06-17 12:00PM EDT | 50.00 | 0.60 | 0.85 | 0.95 | -0.40 | -40.00% | 25 | 11 | 45.41% |
| BILL240628C00051000 | 2024-06-05 12:45PM EDT | 51.00 | 1.90 | 0.55 | 0.65 | 0.00 | - | 1 | 6 | 45.12% |
| BILL240628C00052000 | 2024-06-17 1:52PM EDT | 52.00 | 0.35 | 0.35 | 0.45 | -0.22 | -38.60% | 769 | 56 | 45.70% |
| BILL240628C00053000 | 2024-06-17 10:16AM EDT | 53.00 | 0.15 | 0.20 | 0.30 | -0.20 | -57.14% | 4 | 59 | 46.00% |
| BILL240628C00054000 | 2024-06-14 3:48PM EDT | 54.00 | 0.17 | 0.10 | 0.20 | -0.04 | -19.05% | 4 | 45 | 46.48% |
| BILL240628C00055000 | 2024-06-14 3:10PM EDT | 55.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 25 | 57 | 48.44% |
| BILL240628C00056000 | 2024-06-14 9:35AM EDT | 56.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 19 | 53.52% |
| BILL240628C00057000 | 2024-06-17 1:27PM EDT | 57.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 21 | 50.78% |
| BILL240628C00058000 | 2024-06-10 11:10AM EDT | 58.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 51.56% |
| BILL240628C00059000 | 2024-06-17 11:15AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 111 | 4 | 50.00% |
| BILL240628C00060000 | 2024-06-17 9:49AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 10 | 59.38% |
| BILL240628C00061000 | 2024-06-10 10:29AM EDT | 61.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 90.72% |
| BILL240628C00062000 | 2024-06-14 2:26PM EDT | 62.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 66.80% |
| BILL240628C00063000 | 2024-06-17 11:15AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -1.85 | -97.37% | 14 | 5 | 70.31% |
| BILL240628C00064000 | 2024-05-20 10:52AM EDT | 64.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 73.83% |
| BILL240628C00065000 | 2024-06-17 10:32AM EDT | 65.00 | 0.05 | 0.00 | 0.45 | -0.09 | -64.29% | 16 | 2 | 100.20% |
| BILL240628C00066000 | 2024-06-17 11:14AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | -0.54 | -91.53% | 1,029 | 6 | 73.44% |
| BILL240628C00067000 | 2024-06-14 9:39AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 79 | 76.56% |
| BILL240628C00068000 | 2024-06-13 11:02AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 78.91% |
| BILL240628C00069000 | 2024-05-10 12:16PM EDT | 69.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 130.27% |
| BILL240628C00070000 | 2024-06-13 11:03AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 85.16% |
| BILL240628C00075000 | 2024-06-11 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 122.85% |
| BILL240628C00080000 | 2024-06-13 10:51AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 5 | 59.77% |
| BILL240628P00044000 | 2024-06-11 1:02PM EDT | 44.00 | 0.12 | 0.20 | 0.25 | 0.00 | - | 2 | 0 | 46.68% |
| BILL240628P00045000 | 2024-06-17 11:23AM EDT | 45.00 | 0.55 | 0.30 | 0.40 | +0.17 | +44.74% | 6 | 40 | 45.80% |
| BILL240628P00046000 | 2024-06-17 10:32AM EDT | 46.00 | 0.75 | 0.50 | 0.60 | +0.15 | +25.00% | 16 | 4 | 44.39% |
| BILL240628P00047000 | 2024-06-17 12:29PM EDT | 47.00 | 1.10 | 0.75 | 0.85 | +0.11 | +11.11% | 1 | 2 | 42.19% |
| BILL240628P00048000 | 2024-06-17 11:52AM EDT | 48.00 | 1.75 | 1.15 | 1.25 | +0.50 | +40.00% | 13 | 29 | 41.70% |
| BILL240628P00049000 | 2024-06-17 10:32AM EDT | 49.00 | 2.15 | 1.65 | 1.75 | +0.55 | +34.38% | 12 | 104 | 41.07% |
| BILL240628P00050000 | 2024-06-13 2:35PM EDT | 50.00 | 2.18 | 2.25 | 2.40 | 0.00 | - | 2 | 28 | 41.70% |
| BILL240628P00051000 | 2024-06-13 2:51PM EDT | 51.00 | 2.87 | 2.95 | 3.10 | 0.00 | - | 1 | 14 | 40.92% |
| BILL240628P00052000 | 2024-06-17 1:47PM EDT | 52.00 | 4.25 | 3.70 | 4.30 | +1.03 | +31.99% | 1 | 9 | 56.10% |
| BILL240628P00053000 | 2024-06-07 2:17PM EDT | 53.00 | 5.50 | 4.50 | 4.90 | +2.25 | +69.23% | 1 | 2 | 47.41% |
| BILL240628P00054000 | 2024-06-05 9:35AM EDT | 54.00 | 5.30 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 48.34% |
| BILL240628P00055000 | 2024-06-13 1:02PM EDT | 55.00 | 5.80 | 6.20 | 6.90 | 0.00 | - | 1 | 11 | 59.77% |
| BILL240628P00056000 | 2024-06-10 3:21PM EDT | 56.00 | 4.30 | 7.30 | 7.90 | 0.00 | - | - | 1 | 65.43% |
| BILL240628P00057000 | 2024-06-03 9:44AM EDT | 57.00 | 9.18 | 8.30 | 8.90 | +2.87 | +45.48% | 50 | 52 | 71.00% |
| BILL240628P00058000 | 2024-05-13 11:32AM EDT | 58.00 | 3.00 | 6.70 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240628P00060000 | 2024-05-29 12:28PM EDT | 60.00 | 9.44 | 11.10 | 11.80 | 0.00 | - | 1 | 1 | 79.10% |
| BILL240628P00061000 | 2024-05-28 11:34AM EDT | 61.00 | 8.90 | 12.20 | 13.30 | 0.00 | - | 1 | 0 | 79.30% |
| BILL240628P00062000 | 2024-05-21 3:31PM EDT | 62.00 | 5.80 | 12.00 | 14.40 | 0.00 | - | - | 0 | 123.34% |
| BILL240628P00063000 | 2024-05-20 3:20PM EDT | 63.00 | 5.18 | 14.10 | 15.70 | 0.00 | - | - | 0 | 100.20% |
| BILL240628P00065000 | 2024-05-13 11:26AM EDT | 65.00 | 7.40 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240628P00075000 | 2024-05-20 2:17PM EDT | 75.00 | 15.50 | 25.70 | 28.50 | 0.00 | - | - | 0 | 162.11% |
© 2024 Yahoo. All rights reserved.