BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920C00030000 | 2024-05-06 12:30PM EDT | 30.00 | 27.50 | 22.50 | 24.70 | 0.00 | - | 1 | 9 | 90.19% |
| BILL240920C00035000 | 2024-02-09 3:41PM EDT | 35.00 | 34.20 | 33.40 | 37.20 | 0.00 | - | - | 1 | 294.90% |
| BILL240920C00040000 | 2024-05-07 10:43AM EDT | 40.00 | 19.90 | 14.10 | 14.60 | 0.00 | - | 10 | 40 | 63.11% |
| BILL240920C00045000 | 2024-05-20 11:33AM EDT | 45.00 | 16.60 | 10.50 | 11.00 | 0.00 | - | 1 | 20 | 59.64% |
| BILL240920C00050000 | 2024-05-24 12:59PM EDT | 50.00 | 7.70 | 7.70 | 8.80 | -5.26 | -40.59% | 2 | 50 | 61.49% |
| BILL240920C00055000 | 2024-05-24 1:42PM EDT | 55.00 | 5.40 | 5.30 | 5.60 | -0.40 | -6.90% | 20 | 180 | 55.76% |
| BILL240920C00060000 | 2024-05-23 2:13PM EDT | 60.00 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 8 | 222 | 55.40% |
| BILL240920C00065000 | 2024-05-24 3:01PM EDT | 65.00 | 2.55 | 2.35 | 2.55 | -0.45 | -15.00% | 65 | 167 | 53.61% |
| BILL240920C00070000 | 2024-05-24 11:48AM EDT | 70.00 | 1.68 | 1.50 | 1.70 | -0.07 | -4.00% | 2 | 429 | 53.05% |
| BILL240920C00075000 | 2024-05-24 10:01AM EDT | 75.00 | 1.19 | 1.00 | 1.10 | +0.04 | +3.48% | 5 | 265 | 52.93% |
| BILL240920C00080000 | 2024-05-23 11:27AM EDT | 80.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 15 | 79 | 52.25% |
| BILL240920C00085000 | 2024-05-21 11:16AM EDT | 85.00 | 1.02 | 0.35 | 0.50 | 0.00 | - | 3 | 274 | 52.39% |
| BILL240920C00090000 | 2024-05-24 12:14PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | -0.49 | -66.22% | 1 | 812 | 52.44% |
| BILL240920C00095000 | 2024-05-08 12:35PM EDT | 95.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 1 | 92 | 59.67% |
| BILL240920C00100000 | 2024-05-22 3:25PM EDT | 100.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 116 | 327 | 74.46% |
| BILL240920C00105000 | 2024-04-24 3:42PM EDT | 105.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 77.34% |
| BILL240920C00110000 | 2024-04-23 3:45PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| BILL240920C00115000 | 2024-04-09 11:48AM EDT | 115.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 70.02% |
| BILL240920C00120000 | 2024-05-08 12:32PM EDT | 120.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 85.40% |
| BILL240920C00125000 | 2024-05-23 10:40AM EDT | 125.00 | 0.11 | 0.45 | 1.30 | 0.00 | - | 1 | 15 | 93.12% |
| BILL240920C00130000 | 2024-05-07 11:01AM EDT | 130.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 3 | 18 | 90.04% |
| BILL240920C00135000 | 2024-05-07 11:01AM EDT | 135.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 20 | 19 | 92.77% |
| BILL240920C00140000 | 2024-03-25 10:04AM EDT | 140.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 88.33% |
| BILL240920C00145000 | 2023-12-21 1:31PM EDT | 145.00 | 3.70 | 2.00 | 2.95 | 0.00 | - | 1 | 5 | 131.45% |
| BILL240920C00150000 | 2024-02-09 3:44PM EDT | 150.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 99.56% |
| BILL240920C00155000 | 2024-03-22 3:06PM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 91.11% |
| BILL240920C00160000 | 2024-02-07 11:12AM EDT | 160.00 | 1.43 | 0.25 | 1.25 | 0.00 | - | 1 | 6 | 108.20% |
| BILL240920C00165000 | 2024-05-20 9:40AM EDT | 165.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 22 | 106.15% |
| BILL240920C00175000 | 2023-12-29 10:47AM EDT | 175.00 | 1.65 | 1.35 | 2.25 | 0.00 | - | 1 | 6 | 136.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920P00030000 | 2024-05-06 1:44PM EDT | 30.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 183 | 54.00% |
| BILL240920P00035000 | 2024-05-20 9:35AM EDT | 35.00 | 0.29 | 0.60 | 0.80 | 0.00 | - | 20 | 32 | 56.25% |
| BILL240920P00040000 | 2024-05-24 11:47AM EDT | 40.00 | 1.45 | 1.35 | 1.55 | +0.16 | +12.40% | 5 | 310 | 53.17% |
| BILL240920P00045000 | 2024-05-23 3:11PM EDT | 45.00 | 2.60 | 2.70 | 2.90 | 0.00 | - | 185 | 279 | 51.58% |
| BILL240920P00050000 | 2024-05-23 3:21PM EDT | 50.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 30 | 322 | 50.17% |
| BILL240920P00055000 | 2024-05-24 12:52PM EDT | 55.00 | 7.40 | 7.30 | 7.50 | +0.30 | +4.23% | 2 | 375 | 49.12% |
| BILL240920P00060000 | 2024-05-24 10:28AM EDT | 60.00 | 10.60 | 10.50 | 10.80 | +3.80 | +55.88% | 96 | 255 | 47.95% |
| BILL240920P00065000 | 2024-05-13 3:05PM EDT | 65.00 | 10.40 | 14.20 | 14.60 | 0.00 | - | 20 | 102 | 46.56% |
| BILL240920P00070000 | 2024-05-24 10:00AM EDT | 70.00 | 18.45 | 18.40 | 18.80 | +2.75 | +17.52% | 6 | 821 | 44.90% |
| BILL240920P00075000 | 2024-05-03 2:00PM EDT | 75.00 | 18.93 | 21.50 | 23.50 | 0.00 | - | 1 | 121 | 46.73% |
| BILL240920P00080000 | 2024-03-22 11:42AM EDT | 80.00 | 18.70 | 22.80 | 24.40 | 0.00 | - | 1 | 7 | 0.00% |
| BILL240920P00085000 | 2024-01-30 12:20PM EDT | 85.00 | 18.90 | 24.80 | 25.10 | 0.00 | - | 13 | 29 | 0.00% |
| BILL240920P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00095000 | 2024-04-15 10:48AM EDT | 95.00 | 34.48 | 34.20 | 36.90 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920P00100000 | 2024-01-12 1:21PM EDT | 100.00 | 31.40 | 35.80 | 36.80 | 0.00 | - | 21 | 29 | 0.00% |
| BILL240920P00105000 | 2024-01-10 3:26PM EDT | 105.00 | 33.60 | 40.50 | 41.20 | 0.00 | - | 16 | 18 | 0.00% |
| BILL240920P00110000 | 2023-12-21 4:05PM EDT | 110.00 | 33.80 | 40.50 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| BILL240920P00115000 | 2023-11-22 11:17AM EDT | 115.00 | 52.09 | 36.10 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| BILL240920P00125000 | 2023-10-13 1:34PM EDT | 125.00 | 30.20 | 67.80 | 69.20 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00130000 | 2024-03-06 3:51PM EDT | 130.00 | 66.94 | 65.60 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00135000 | 2023-10-26 2:26PM EDT | 135.00 | 50.70 | 69.20 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00140000 | 2024-01-02 10:56AM EDT | 140.00 | 63.50 | 62.60 | 63.40 | 0.00 | - | 1 | 5 | 0.00% |
| BILL240920P00155000 | 2023-10-18 10:38AM EDT | 155.00 | 54.50 | 91.50 | 95.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00165000 | 2023-11-02 3:03PM EDT | 165.00 | 76.70 | 95.20 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.