UK markets closed

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.96-1.67 (-3.43%)
At close: 04:00PM EDT
47.20 +0.24 (+0.51%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL240621C000300002024-05-07 11:17AM EDT30.0027.5019.6023.400.00-29822.46%
BILL240621C000400002024-05-15 1:40PM EDT40.0020.328.109.000.00-22266.99%
BILL240621C000450002024-06-18 1:22PM EDT45.002.151.852.15-2.45-53.26%109249.61%
BILL240621C000470002024-06-18 3:48PM EDT47.000.750.600.75-0.75-50.00%16445.31%
BILL240621C000480002024-06-18 1:22PM EDT48.000.340.250.35-0.66-66.00%26019444.24%
BILL240621C000490002024-06-18 3:44PM EDT49.000.200.100.20-0.40-66.67%146749.61%
BILL240621C000500002024-06-18 2:14PM EDT50.000.050.000.10-0.27-84.37%5293852.34%
BILL240621C000510002024-06-18 11:01AM EDT51.000.050.000.05-0.10-66.67%10241855.08%
BILL240621C000520002024-06-18 1:34PM EDT52.000.050.000.10-0.05-50.00%29865.23%
BILL240621C000530002024-06-18 1:34PM EDT53.000.050.000.100.00-26375.00%
BILL240621C000540002024-06-17 9:58AM EDT54.000.020.000.150.00-511090.63%
BILL240621C000550002024-06-14 11:56AM EDT55.000.050.000.050.00-1319182.81%
BILL240621C000560002024-06-17 2:06PM EDT56.000.050.000.050.00-18090.63%
BILL240621C000570002024-06-17 10:09AM EDT57.000.050.000.050.00-311898.44%
BILL240621C000580002024-06-13 2:07PM EDT58.000.030.000.050.00-576106.25%
BILL240621C000590002024-06-13 3:13PM EDT59.000.020.000.200.00-1339141.02%
BILL240621C000600002024-06-13 2:35PM EDT60.000.030.000.050.00-101,115120.31%
BILL240621C000610002024-06-04 10:45AM EDT61.000.150.000.250.00-114164.06%
BILL240621C000620002024-05-24 12:43PM EDT62.000.250.000.200.00-1079165.23%
BILL240621C000630002024-05-30 10:39AM EDT63.000.150.000.500.00-147205.86%
BILL240621C000640002024-06-11 2:22PM EDT64.000.050.000.500.00-1126214.06%
BILL240621C000650002024-06-18 2:25PM EDT65.000.050.000.05+0.02+66.67%161,691153.13%
BILL240621C000660002024-05-20 2:47PM EDT66.000.760.000.500.00--20230.08%
BILL240621C000670002024-06-10 11:17AM EDT67.000.050.000.500.00-1718237.89%
BILL240621C000680002024-06-10 11:17AM EDT68.000.050.000.100.00-1415187.50%
BILL240621C000690002024-06-10 11:23AM EDT69.000.050.000.050.00--592176.56%
BILL240621C000700002024-06-14 12:25PM EDT70.000.050.000.050.00-21,370182.81%
BILL240621C000710002024-06-04 3:39PM EDT71.000.050.000.050.00-4848187.50%
BILL240621C000750002024-06-03 3:47PM EDT75.000.130.000.250.00-4690260.94%
BILL240621C000800002024-06-14 3:38PM EDT80.000.300.000.050.00-2252234.38%
BILL240621C000850002024-06-05 10:23AM EDT85.000.050.000.050.00-2314256.25%
BILL240621C000900002024-06-05 10:30AM EDT90.000.050.000.050.00-485278.13%
BILL240621C000950002024-04-29 3:45PM EDT95.000.600.001.050.00-246461.91%
BILL240621C001000002024-05-29 2:36PM EDT100.000.050.000.450.00-3399419.53%
BILL240621C001050002024-06-05 10:37AM EDT105.000.500.000.450.00-1112440.63%
BILL240621C001100002024-05-02 11:55AM EDT110.000.200.000.100.00-2296376.56%
BILL240621C001150002024-05-23 9:30AM EDT115.000.050.000.050.00-1250365.63%
BILL240621C001200002024-05-14 12:54PM EDT120.000.050.000.050.00-2187381.25%
BILL240621C001250002024-02-14 12:09PM EDT125.000.450.250.000.00-1342473.44%
BILL240621C001300002024-02-14 11:57AM EDT130.000.430.200.750.00-2103596.48%
BILL240621C001350002024-02-08 2:49PM EDT135.001.550.200.350.00-4215561.72%
BILL240621C001400002024-02-09 4:09PM EDT140.000.400.150.300.00-199560.16%
BILL240621C001450002024-03-04 12:36PM EDT145.000.300.000.550.00-260591.41%
BILL240621C001500002023-12-28 1:19PM EDT150.002.000.851.000.00-1120741.60%
BILL240621C001550002024-02-26 11:06AM EDT155.000.220.000.000.00-11750.00%
BILL240621C001600002024-04-24 11:26AM EDT160.000.100.000.950.00-215685.94%
BILL240621C001650002024-02-08 3:21PM EDT165.000.600.050.200.00-1179579.69%
BILL240621C001700002023-11-21 10:30AM EDT170.000.200.000.000.00-143450.00%
BILL240621C001750002024-03-08 10:32AM EDT175.000.080.000.300.00-247614.84%
BILL240621C001800002024-02-14 1:08PM EDT180.000.200.050.000.00-324515.63%
BILL240621C001900002023-11-03 9:52AM EDT190.000.010.050.550.00-414707.03%
BILL240621C001950002023-12-05 10:30AM EDT195.000.150.050.650.00-2530732.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL240621P000300002024-01-31 10:55AM EDT30.000.300.000.000.00-49150.00%
BILL240621P000350002024-05-06 2:36PM EDT35.000.050.000.150.00-120172.66%
BILL240621P000400002024-06-17 2:04PM EDT40.000.010.000.050.00-616985.94%
BILL240621P000410002024-06-17 11:57AM EDT41.000.050.000.050.00-1817075.00%
BILL240621P000420002024-06-17 9:58AM EDT42.000.050.000.050.00-53563.28%
BILL240621P000430002024-06-13 1:03PM EDT43.000.050.000.100.00-112158.98%
BILL240621P000440002024-06-17 3:53PM EDT44.000.050.000.100.00-42754.69%
BILL240621P000450002024-06-18 2:02PM EDT45.000.100.050.15-0.07-41.18%693,77645.70%
BILL240621P000460002024-06-18 1:10PM EDT46.000.290.250.35+0.10+52.63%174643.56%
BILL240621P000470002024-06-18 3:59PM EDT47.000.700.650.75+0.45+180.00%8110042.97%
BILL240621P000480002024-06-17 1:59PM EDT48.000.661.251.400.00-535544.92%
BILL240621P000490002024-06-18 9:55AM EDT49.001.201.153.20+0.03+2.56%165116.41%
BILL240621P000500002024-06-18 2:37PM EDT50.002.772.853.20+0.93+50.54%2191459.77%
BILL240621P000510002024-06-18 11:40AM EDT51.003.743.604.20+0.41+12.31%20130872.46%
BILL240621P000520002024-06-17 1:47PM EDT52.004.354.505.40+0.25+6.10%3145106.84%
BILL240621P000530002024-06-17 9:42AM EDT53.004.985.406.400.00-264119.73%
BILL240621P000540002024-06-17 10:53AM EDT54.006.486.507.600.00-51265.63%
BILL240621P000550002024-06-18 1:44PM EDT55.008.007.608.30+1.40+21.21%1284131.45%
BILL240621P000560002024-06-10 3:42PM EDT56.004.208.409.700.00-4081.25%
BILL240621P000570002024-05-21 1:32PM EDT57.002.008.1011.100.00--7233.01%
BILL240621P000580002024-06-11 11:18AM EDT58.006.5110.6011.900.00-12154.49%
BILL240621P000590002024-05-23 1:53PM EDT59.006.5011.5012.300.00--9171.88%
BILL240621P000600002024-06-18 2:50PM EDT60.0013.0012.5013.30+1.32+11.30%280288181.25%
BILL240621P000620002024-05-30 12:48PM EDT62.0010.2014.7016.100.00-10214.45%
BILL240621P000650002024-06-18 2:47PM EDT65.0018.0017.6018.30+1.32+7.91%240250224.22%
BILL240621P000660002024-05-21 10:06AM EDT66.007.4018.7020.700.00--0288.87%
BILL240621P000700002024-06-17 3:20PM EDT70.0021.7522.5023.200.00-8946239.45%
BILL240621P000750002024-05-30 12:34PM EDT75.0023.4926.0029.700.00-20465.23%
BILL240621P000800002024-06-18 2:50PM EDT80.0033.0031.1034.80+1.28+4.04%4077513.48%
BILL240621P000850002024-06-13 3:54PM EDT85.0037.1035.9038.400.00-80377.34%
BILL240621P000900002024-06-18 9:57AM EDT90.0041.8041.0044.00-0.50-1.18%10497.27%
BILL240621P000950002024-05-10 1:20PM EDT95.0038.0042.2045.800.00-100.00%
BILL240621P001000002024-06-14 10:34AM EDT100.0051.0751.0054.000.00-10552.15%
BILL240621P001050002024-02-09 10:30AM EDT105.0036.0036.6037.400.00-120.00%
BILL240621P001100002023-11-01 11:04AM EDT110.0029.5041.4043.800.00-100.00%
BILL240621P001150002024-02-08 2:40PM EDT115.0039.9046.0047.700.00-300.00%
BILL240621P001200002024-01-17 11:30AM EDT120.0049.8053.2057.200.00-100.00%
BILL240621P001250002024-01-22 4:42PM EDT125.0050.8062.6065.300.00-1100.00%
BILL240621P001300002024-01-03 2:07PM EDT130.0054.8751.5052.200.00-761060.00%
BILL240621P001350002024-01-03 2:02PM EDT135.0059.8256.2056.900.00-561600.00%
BILL240621P001400002023-08-22 10:12AM EDT140.0040.7043.8044.600.00--10.00%
BILL240621P001500002023-09-19 12:31PM EDT150.0050.0049.7052.400.00-120.00%
BILL240621P001550002023-09-15 9:53AM EDT155.0049.6049.0050.000.00-130.00%
BILL240621P001600002023-09-18 1:36PM EDT160.0054.4058.3059.200.00--470.00%
BILL240621P001650002023-10-25 2:59PM EDT165.0073.40100.10102.200.00-100.00%
BILL240621P001700002023-09-19 10:04AM EDT170.0067.6068.5069.500.00-120.00%
BILL240621P001900002023-09-08 12:36PM EDT190.0074.4078.7079.700.00-200.00%