UK markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.37-2.85 (-2.11%)
At close: 04:00PM EDT
132.36 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221118C000800002022-08-16 9:45AM EDT80.0076.7081.2085.300.00-11380.32%
BILL221118C000900002022-07-08 3:46PM EDT90.0050.8757.5060.500.00-11217.31%
BILL221118C001000002022-09-29 11:19AM EDT100.0042.0036.4039.300.00-154102.25%
BILL221118C001050002022-06-02 11:31AM EDT105.0041.0029.0031.600.00-1170.06%
BILL221118C001100002022-09-23 10:47AM EDT110.0025.9030.6032.100.00-179103.54%
BILL221118C001150002022-09-28 10:23AM EDT115.0027.6027.3028.800.00-19101.61%
BILL221118C001200002022-08-26 3:59PM EDT120.0055.9419.8021.500.00-21174.66%
BILL221118C001250002022-09-26 2:23PM EDT125.0018.0021.5022.900.00-73498.73%
BILL221118C001300002022-09-27 1:53PM EDT130.0016.7118.8020.400.00-104497.40%
BILL221118C001350002022-09-30 1:55PM EDT135.0018.9016.9017.80-0.30-1.56%218096.85%
BILL221118C001400002022-09-29 3:40PM EDT140.0016.0014.6015.60-0.90-5.33%28295.24%
BILL221118C001450002022-09-28 3:38PM EDT145.0014.0012.9014.00+0.19+1.38%112895.76%
BILL221118C001500002022-09-28 2:45PM EDT150.0011.8011.1012.200.00-1660494.53%
BILL221118C001550002022-09-29 2:51PM EDT155.0010.809.6010.500.00-126393.43%
BILL221118C001600002022-09-30 3:57PM EDT160.008.778.309.10-2.19-19.98%81,12592.80%
BILL221118C001650002022-09-29 2:04PM EDT165.009.107.108.100.00-28292.76%
BILL221118C001700002022-09-30 3:57PM EDT170.006.526.106.80-1.68-20.49%121,37291.61%
BILL221118C001750002022-09-29 10:41AM EDT175.004.905.205.900.00-17891.21%
BILL221118C001800002022-09-29 12:49PM EDT180.006.004.405.100.00-212690.73%
BILL221118C001850002022-09-27 9:30AM EDT185.003.303.804.400.00-310290.63%
BILL221118C001900002022-09-28 11:52AM EDT190.003.403.103.700.00-116189.43%
BILL221118C001950002022-09-29 1:07PM EDT195.003.702.753.600.00-395291.58%
BILL221118C002000002022-09-30 10:10AM EDT200.002.602.352.90+0.90+52.94%16990.41%
BILL221118C002100002022-09-29 12:19PM EDT210.002.401.752.200.00-11,11590.67%
BILL221118C002200002022-09-23 3:17PM EDT220.001.041.301.750.00-2313291.43%
BILL221118C002300002022-09-29 12:38PM EDT230.001.350.851.400.00-16291.26%
BILL221118C002400002022-09-14 12:45PM EDT240.003.600.551.350.00-13193.41%
BILL221118C002500002022-09-27 3:04PM EDT250.000.400.001.800.00-13997.27%
BILL221118C002600002022-08-31 10:55AM EDT260.003.500.001.500.00-11498.68%
BILL221118C002700002022-09-28 9:30AM EDT270.000.420.000.950.00-518795.70%
BILL221118C002800002022-08-30 10:09AM EDT280.002.050.000.000.00-1015050.00%
BILL221118C002900002022-08-31 10:59AM EDT290.001.750.000.750.00-15799.80%
BILL221118C003000002022-08-30 1:10PM EDT300.001.250.000.000.00-4110650.00%
BILL221118C003200002022-08-19 2:31PM EDT320.001.060.050.650.00-27108.79%
BILL221118C003400002022-08-18 10:52AM EDT340.000.600.001.150.00-12122.95%
BILL221118C003500002022-08-26 11:09AM EDT350.000.650.001.500.00-22131.06%
BILL221118C003600002022-09-30 12:15PM EDT360.000.150.000.150.00-31411100.98%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221118P000500002022-09-16 3:20PM EDT50.000.100.000.300.00-10963119.73%
BILL221118P000550002022-07-12 12:21PM EDT55.002.900.004.200.00-8284177.54%
BILL221118P000600002022-07-29 1:58PM EDT60.002.650.000.800.00-66175114.65%
BILL221118P000650002022-08-29 1:59PM EDT65.001.000.000.000.00-41050.00%
BILL221118P000700002022-09-16 3:12PM EDT70.000.850.401.800.00-15115.33%
BILL221118P000750002022-09-30 10:16AM EDT75.001.351.301.75+0.05+3.85%15113.09%
BILL221118P000800002022-09-30 3:06PM EDT80.001.921.802.10-0.08-4.00%2498109.30%
BILL221118P000850002022-09-23 11:12AM EDT85.003.402.502.850.00-2058108.35%
BILL221118P000900002022-09-29 11:50AM EDT90.003.103.203.700.00-119106.20%
BILL221118P000950002022-09-29 3:03PM EDT95.004.304.304.600.00-5158104.81%
BILL221118P001000002022-09-29 3:37PM EDT100.005.305.305.800.00-70568102.82%
BILL221118P001050002022-09-29 3:32PM EDT105.006.606.607.200.00-2253101.42%
BILL221118P001100002022-09-28 11:35AM EDT110.008.408.108.700.00-135899.72%
BILL221118P001150002022-09-30 2:43PM EDT115.009.659.9010.50-0.05-0.52%312098.67%
BILL221118P001200002022-09-30 3:27PM EDT120.0011.8011.8012.40+0.30+2.61%312996.97%
BILL221118P001250002022-09-30 2:43PM EDT125.0013.5513.9014.70+1.05+8.40%39395.81%
BILL221118P001300002022-09-30 11:58AM EDT130.0015.2016.3017.00-0.95-5.88%120894.31%
BILL221118P001350002022-09-30 12:39PM EDT135.0017.8019.1019.50+0.30+1.71%227493.29%
BILL221118P001400002022-09-30 3:02PM EDT140.0021.2022.0022.60+1.60+8.16%625393.01%
BILL221118P001450002022-09-30 1:26PM EDT145.0023.0024.6025.80-4.50-16.36%210091.15%
BILL221118P001500002022-09-30 12:10PM EDT150.0026.7527.8029.60-3.85-12.58%313691.46%
BILL221118P001550002022-09-28 3:49PM EDT155.0030.0931.3032.600.00-48489.44%
BILL221118P001600002022-09-29 10:29AM EDT160.0037.2535.0036.300.00-116188.95%
BILL221118P001650002022-09-30 2:48PM EDT165.0038.1037.8040.10+0.40+1.06%20018985.11%
BILL221118P001700002022-09-16 1:56PM EDT170.0033.2742.8044.300.00-44088.31%
BILL221118P001750002022-09-22 10:28AM EDT175.0047.0046.8048.600.00-11788.03%
BILL221118P001800002022-09-19 10:08AM EDT180.0042.5050.9053.500.00-33789.48%
BILL221118P001850002022-08-30 3:06PM EDT185.0035.5053.6055.800.00-23973.51%
BILL221118P001900002022-09-19 10:29AM EDT190.0051.7059.9061.500.00-11386.68%
BILL221118P001950002022-05-09 9:37AM EDT195.0087.3868.2072.000.00-22122.77%
BILL221118P002000002022-08-19 1:05PM EDT200.0041.5054.6057.400.00-440.00%
BILL221118P002100002022-09-09 3:52PM EDT210.0050.5977.1080.000.00-2276.59%
BILL221118P002200002022-05-20 11:30AM EDT220.00110.80110.80115.500.00-11245.59%
BILL221118P002300002022-04-14 1:05PM EDT230.0062.70116.00120.400.00-31227.10%
BILL221118P002600002022-05-16 12:03AM EDT260.00163.81141.30145.800.00--2221.70%
BILL221118P002900002022-06-13 9:50AM EDT290.00183.99163.30167.500.00-22186.52%
BILL221118P003100002022-06-29 9:56AM EDT310.00194.07173.60177.900.00--0102.15%
BILL221118P003400002022-05-19 9:31AM EDT340.00235.10228.00232.800.00--0301.43%