BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240607C00055000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 84 | 40 | 51.56% |
| BILL240614C00055000 | 2024-05-31 11:46AM EDT | 2024-06-14 | 0.62 | 0.70 | 0.85 | +0.12 | +24.00% | 5 | 27 | 49.32% |
| BILL240621C00055000 | 2024-05-31 2:49PM EDT | 2024-06-21 | 0.95 | 1.00 | 1.15 | 0.00 | - | 11 | 242 | 46.73% |
| BILL240628C00055000 | 2024-05-28 11:05AM EDT | 2024-06-28 | 1.62 | 1.35 | 1.50 | 0.00 | - | 3 | 8 | 46.97% |
| BILL240719C00055000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 2.10 | 2.15 | 2.35 | +0.05 | +2.44% | 12 | 862 | 47.02% |
| BILL240816C00055000 | 2024-05-31 1:00PM EDT | 2024-08-16 | 3.80 | 3.50 | 4.30 | +0.20 | +5.56% | 6 | 102 | 53.96% |
| BILL240920C00055000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.60 | -0.20 | -3.77% | 1 | 345 | 57.34% |
| BILL241115C00055000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 7.70 | 7.10 | 7.50 | 0.00 | - | 24 | 55 | 60.63% |
| BILL250117C00055000 | 2024-05-29 1:29PM EDT | 2025-01-17 | 7.80 | 8.40 | 9.00 | 0.00 | - | 12 | 63 | 60.19% |
| BILL250620C00055000 | 2024-05-31 10:11AM EDT | 2025-06-20 | 11.50 | 11.50 | 12.70 | 0.00 | - | 8 | 9 | 62.82% |
| BILL260116C00055000 | 2024-05-29 12:28PM EDT | 2026-01-16 | 14.15 | 14.60 | 17.00 | 0.00 | - | 2 | 47 | 65.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240607P00055000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 3.88 | 3.10 | 4.40 | +0.25 | +6.89% | 5 | 10 | 70.41% |
| BILL240614P00055000 | 2024-05-29 10:42AM EDT | 2024-06-14 | 4.30 | 3.50 | 5.60 | 0.00 | - | 8 | 326 | 70.41% |
| BILL240621P00055000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 4.00 | 3.80 | 4.00 | -0.42 | -9.50% | 4 | 1,074 | 44.43% |
| BILL240628P00055000 | 2024-05-28 1:56PM EDT | 2024-06-28 | 4.10 | 2.35 | 4.30 | 0.00 | - | 1 | 11 | 44.09% |
| BILL240705P00055000 | 2024-05-29 1:10PM EDT | 2024-07-05 | 5.26 | 4.20 | 4.50 | 0.00 | - | - | 180 | 42.70% |
| BILL240719P00055000 | 2024-05-31 10:48AM EDT | 2024-07-19 | 5.22 | 4.60 | 4.90 | +0.22 | +4.40% | 14 | 255 | 41.53% |
| BILL240816P00055000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 6.40 | 5.90 | 6.80 | -0.30 | -4.48% | 8 | 98 | 53.44% |
| BILL240920P00055000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 8.11 | 7.30 | 7.70 | +0.07 | +0.87% | 1 | 399 | 50.35% |
| BILL241115P00055000 | 2024-05-24 3:30PM EDT | 2024-11-15 | 8.95 | 8.80 | 9.20 | 0.00 | - | 10 | 130 | 51.75% |
| BILL250117P00055000 | 2024-05-30 9:40AM EDT | 2025-01-17 | 10.00 | 9.70 | 10.00 | 0.00 | - | 1 | 466 | 50.17% |
| BILL250620P00055000 | 2024-05-24 11:42AM EDT | 2025-06-20 | 12.00 | 11.10 | 12.70 | 0.00 | - | 1 | 16 | 51.59% |
| BILL260116P00055000 | 2024-05-06 12:57PM EDT | 2026-01-16 | 12.85 | 13.90 | 14.40 | 0.00 | - | 6 | 69 | 48.02% |
© 2024 Yahoo. All rights reserved.