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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00055000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 3.00 | 2.50 | 2.95 | -5.80 | -65.91% | 9 | 11 | 64.06% |
| BILL240517C00055000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.35 | 3.10 | 3.60 | -6.63 | -66.43% | 20 | 103 | 59.08% |
| BILL240524C00055000 | 2024-04-23 11:19AM EDT | 2024-05-24 | 9.60 | 2.75 | 4.10 | 0.00 | - | - | 4 | 62.40% |
| BILL240531C00055000 | 2024-04-22 9:44AM EDT | 2024-05-31 | 8.32 | 2.10 | 4.40 | 0.00 | - | - | 5 | 58.79% |
| BILL240607C00055000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 5.10 | 2.35 | 4.70 | +5.10 | - | 1 | 0 | 56.89% |
| BILL240614C00055000 | 2024-05-03 1:59PM EDT | 2024-06-14 | 5.40 | 3.30 | 5.30 | +5.40 | - | 2 | 0 | 59.96% |
| BILL240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.87 | 4.70 | 4.90 | -4.43 | -47.63% | 107 | 79 | 50.39% |
| BILL240719C00055000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 6.06 | 5.30 | 6.10 | -4.97 | -45.06% | 16 | 27 | 52.03% |
| BILL240816C00055000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 7.70 | 6.80 | 7.90 | -5.30 | -40.77% | 202 | 19 | 55.15% |
| BILL240920C00055000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 9.30 | 8.60 | 8.90 | -5.21 | -35.91% | 11 | 101 | 58.08% |
| BILL241115C00055000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 14.70 | 10.30 | 12.30 | 0.00 | - | 7 | 7 | 65.09% |
| BILL250117C00055000 | 2024-04-04 2:33PM EDT | 2025-01-17 | 17.60 | 11.60 | 12.50 | 0.00 | - | 1 | 47 | 60.73% |
| BILL250620C00055000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 17.30 | 13.20 | 15.90 | +17.30 | - | 5 | 1 | 59.08% |
| BILL260116C00055000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 19.30 | 17.90 | 19.10 | -2.70 | -12.27% | 10 | 27 | 62.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00055000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.85 | 1.35 | -0.88 | -49.44% | 884 | 61 | 62.40% |
| BILL240517P00055000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.23 | 1.20 | 1.60 | -0.64 | -34.22% | 558 | 1,334 | 54.88% |
| BILL240524P00055000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 1.20 | 1.50 | 2.00 | -0.75 | -38.46% | 11 | 11 | 52.20% |
| BILL240531P00055000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 1.35 | 1.25 | 3.70 | +1.35 | - | 1 | 3 | 52.98% |
| BILL240607P00055000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 2.00 | 2.10 | 2.45 | +2.00 | - | 4 | 0 | 46.83% |
| BILL240614P00055000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 2.40 | 2.20 | 4.20 | +2.40 | - | 1 | 0 | 52.88% |
| BILL240621P00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.75 | 2.70 | 2.90 | +0.20 | +7.84% | 315 | 220 | 45.09% |
| BILL240719P00055000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.70 | +0.10 | +3.12% | 49 | 148 | 43.85% |
| BILL240816P00055000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.70 | 4.40 | 5.40 | -0.10 | -2.08% | 1 | 55 | 52.00% |
| BILL240920P00055000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 5.95 | 5.80 | 6.20 | +0.95 | +19.00% | 11 | 279 | 50.90% |
| BILL241115P00055000 | 2024-04-17 12:21PM EDT | 2024-11-15 | 7.40 | 7.10 | 8.30 | 0.00 | - | 3 | 3 | 52.38% |
| BILL250117P00055000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.80 | +1.37 | +19.21% | 24 | 529 | 50.46% |
| BILL250620P00055000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 9.80 | 9.50 | 12.90 | 0.00 | - | 1 | 15 | 51.28% |
| BILL260116P00055000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 12.00 | 12.40 | 13.10 | +0.36 | +3.09% | 6 | 42 | 48.58% |
© 2024 Yahoo. All rights reserved.