BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503C00050000 | 2024-04-19 2:02PM EDT | 50.00 | 11.47 | 12.80 | 15.10 | 0.00 | - | 4 | 4 | 184.57% |
| BILL240503C00055000 | 2024-04-25 11:49AM EDT | 55.00 | 9.00 | 9.10 | 9.90 | +1.10 | +13.92% | 1 | 7 | 151.81% |
| BILL240503C00058000 | 2024-04-26 1:48PM EDT | 58.00 | 7.39 | 6.40 | 8.10 | +1.09 | +17.30% | 1 | 26 | 141.55% |
| BILL240503C00059000 | 2024-04-26 12:03PM EDT | 59.00 | 6.50 | 6.70 | 7.90 | +0.70 | +12.07% | 13 | 99 | 161.52% |
| BILL240503C00060000 | 2024-04-26 1:21PM EDT | 60.00 | 6.32 | 5.40 | 7.40 | +0.82 | +14.91% | 29 | 119 | 150.68% |
| BILL240503C00061000 | 2024-04-26 3:47PM EDT | 61.00 | 5.70 | 5.70 | 5.90 | +0.80 | +16.33% | 89 | 235 | 148.29% |
| BILL240503C00062000 | 2024-04-26 3:41PM EDT | 62.00 | 5.20 | 5.10 | 5.50 | +0.70 | +15.56% | 39 | 277 | 147.95% |
| BILL240503C00063000 | 2024-04-26 3:21PM EDT | 63.00 | 4.84 | 4.70 | 4.90 | +0.74 | +18.05% | 112 | 197 | 146.73% |
| BILL240503C00064000 | 2024-04-26 2:58PM EDT | 64.00 | 4.30 | 4.20 | 4.60 | +0.90 | +26.47% | 52 | 20 | 147.51% |
| BILL240503C00065000 | 2024-04-26 1:49PM EDT | 65.00 | 3.80 | 3.80 | 4.60 | +0.60 | +18.75% | 29 | 172 | 153.22% |
| BILL240503C00066000 | 2024-04-26 3:59PM EDT | 66.00 | 3.59 | 3.50 | 3.90 | +0.52 | +16.94% | 59 | 16 | 149.41% |
| BILL240503C00067000 | 2024-04-26 9:59AM EDT | 67.00 | 3.00 | 3.10 | 3.80 | +0.25 | +9.09% | 6 | 125 | 152.15% |
| BILL240503C00068000 | 2024-04-26 3:08PM EDT | 68.00 | 2.85 | 2.20 | 3.30 | +0.40 | +16.33% | 50 | 122 | 140.48% |
| BILL240503C00069000 | 2024-04-26 2:32PM EDT | 69.00 | 2.65 | 2.50 | 3.10 | +0.16 | +6.43% | 22 | 133 | 150.93% |
| BILL240503C00070000 | 2024-04-26 3:53PM EDT | 70.00 | 2.60 | 2.25 | 2.60 | +0.65 | +33.33% | 109 | 135 | 147.51% |
| BILL240503C00071000 | 2024-04-26 3:17PM EDT | 71.00 | 2.20 | 2.00 | 2.60 | +0.72 | +48.65% | 29 | 19 | 151.42% |
| BILL240503C00072000 | 2024-04-26 12:59PM EDT | 72.00 | 1.95 | 1.75 | 2.70 | +0.42 | +27.45% | 16 | 87 | 156.54% |
| BILL240503C00073000 | 2024-04-26 1:18PM EDT | 73.00 | 1.85 | 1.60 | 2.25 | +0.30 | +19.35% | 5 | 4 | 153.52% |
| BILL240503C00074000 | 2024-04-22 2:43PM EDT | 74.00 | 1.33 | 1.40 | 1.80 | 0.00 | - | 2 | 5 | 148.54% |
| BILL240503C00075000 | 2024-04-26 2:40PM EDT | 75.00 | 1.40 | 1.25 | 1.45 | +0.29 | +26.13% | 13 | 22 | 145.22% |
| BILL240503C00076000 | 2024-04-22 10:41AM EDT | 76.00 | 1.00 | 1.10 | 1.85 | 0.00 | - | 2 | 9 | 156.45% |
| BILL240503C00077000 | 2024-04-26 3:14PM EDT | 77.00 | 1.15 | 0.95 | 1.20 | +0.11 | +10.58% | 3 | 30 | 145.51% |
| BILL240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 1.04 | 0.85 | 1.25 | -0.06 | -5.45% | 3 | 14 | 150.00% |
| BILL240503C00079000 | 2024-04-26 3:21PM EDT | 79.00 | 0.90 | 0.75 | 1.00 | +0.20 | +28.57% | 1 | 22 | 146.97% |
| BILL240503C00080000 | 2024-04-26 3:27PM EDT | 80.00 | 0.80 | 0.65 | 0.90 | +0.14 | +21.21% | 7 | 15 | 146.97% |
| BILL240503C00085000 | 2024-04-26 1:34PM EDT | 85.00 | 0.50 | 0.20 | 0.55 | +0.16 | +47.06% | 13 | 4 | 143.55% |
| BILL240503C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 0.30 | 0.05 | 0.35 | +0.05 | +20.00% | 68 | 24 | 144.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503P00040000 | 2024-04-26 3:08PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 2,107 | 146.88% |
| BILL240503P00045000 | 2024-04-26 11:06AM EDT | 45.00 | 0.27 | 0.10 | 0.30 | -0.18 | -40.00% | 6 | 43 | 141.02% |
| BILL240503P00050000 | 2024-04-26 3:37PM EDT | 50.00 | 0.85 | 0.65 | 0.85 | -0.45 | -34.62% | 3 | 193 | 144.53% |
| BILL240503P00051000 | 2024-04-26 2:40PM EDT | 51.00 | 1.08 | 0.50 | 1.00 | -0.24 | -18.18% | 1 | 6 | 135.16% |
| BILL240503P00053000 | 2024-04-26 11:47AM EDT | 53.00 | 1.53 | 1.25 | 1.45 | -0.32 | -17.30% | 14 | 34 | 145.22% |
| BILL240503P00054000 | 2024-04-26 1:28PM EDT | 54.00 | 1.70 | 1.50 | 1.70 | -0.50 | -22.73% | 4 | 1,105 | 145.12% |
| BILL240503P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 2.09 | 1.75 | 2.10 | -0.51 | -19.62% | 21 | 279 | 146.78% |
| BILL240503P00056000 | 2024-04-26 3:29PM EDT | 56.00 | 2.40 | 2.05 | 2.30 | -0.60 | -20.00% | 27 | 514 | 144.39% |
| BILL240503P00057000 | 2024-04-26 3:59PM EDT | 57.00 | 2.40 | 2.40 | 2.80 | -1.00 | -29.41% | 15 | 194 | 147.07% |
| BILL240503P00058000 | 2024-04-26 3:53PM EDT | 58.00 | 2.80 | 2.80 | 3.80 | -1.30 | -31.71% | 22 | 61 | 157.32% |
| BILL240503P00059000 | 2024-04-26 2:58PM EDT | 59.00 | 3.60 | 3.20 | 4.20 | -1.10 | -23.40% | 1 | 22 | 156.59% |
| BILL240503P00060000 | 2024-04-26 3:53PM EDT | 60.00 | 3.60 | 3.10 | 4.00 | -1.15 | -24.21% | 34 | 105 | 138.28% |
| BILL240503P00061000 | 2024-04-26 3:05PM EDT | 61.00 | 4.60 | 4.00 | 4.40 | -0.60 | -11.54% | 65 | 127 | 143.55% |
| BILL240503P00062000 | 2024-04-26 3:39PM EDT | 62.00 | 4.90 | 4.60 | 4.90 | -1.00 | -16.95% | 44 | 98 | 144.73% |
| BILL240503P00063000 | 2024-04-26 3:42PM EDT | 63.00 | 5.30 | 5.10 | 5.50 | -1.70 | -24.29% | 36 | 42 | 144.97% |
| BILL240503P00064000 | 2024-04-24 9:36AM EDT | 64.00 | 6.48 | 5.60 | 6.10 | 0.00 | - | 7 | 11 | 144.29% |
| BILL240503P00065000 | 2024-04-26 12:24PM EDT | 65.00 | 6.80 | 5.90 | 6.80 | -0.90 | -11.69% | 2 | 132 | 141.31% |
| BILL240503P00066000 | 2024-04-26 12:21PM EDT | 66.00 | 7.50 | 6.50 | 7.80 | -0.90 | -10.71% | 3 | 77 | 146.19% |
| BILL240503P00067000 | 2024-04-19 2:10PM EDT | 67.00 | 7.90 | 7.00 | 8.00 | -1.30 | -14.13% | 3 | 1 | 136.91% |
| BILL240503P00068000 | 2024-04-19 2:13PM EDT | 68.00 | 9.90 | 7.90 | 8.70 | 0.00 | - | 1 | 26 | 140.19% |
| BILL240503P00070000 | 2024-04-26 11:36AM EDT | 70.00 | 10.30 | 9.30 | 10.20 | -0.78 | -7.04% | 502 | 2 | 139.89% |
| BILL240503P00071000 | 2024-04-22 10:54AM EDT | 71.00 | 12.58 | 10.00 | 11.00 | 0.00 | - | 6 | 5 | 139.36% |
© 2024 Yahoo. All rights reserved.