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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230217C000550002022-09-19 11:43AM EDT55.0093.3078.5082.200.00--1114.62%
BILL230217C001100002022-09-23 10:47AM EDT110.0034.5538.3040.900.00-1291.80%
BILL230217C001200002022-06-30 10:45AM EDT120.0025.2639.1043.600.00-11114.49%
BILL230217C001250002022-09-22 11:55AM EDT125.0031.2231.0032.300.00--288.90%
BILL230217C001300002022-09-26 3:16PM EDT130.0025.5528.8030.000.00-11788.39%
BILL230217C001350002022-07-21 12:16PM EDT135.0037.8656.3059.500.00-11190.28%
BILL230217C001400002022-09-22 11:55AM EDT140.0024.6024.4025.400.00-91086.18%
BILL230217C001450002022-09-27 11:28AM EDT145.0021.3022.3023.600.00-126285.46%
BILL230217C001500002022-09-29 2:52PM EDT150.0022.5020.1021.900.00-51684.38%
BILL230217C001550002022-09-29 2:51PM EDT155.0020.9019.0020.100.00-1484.49%
BILL230217C001600002022-09-30 2:03PM EDT160.0019.2017.4018.30+3.43+21.75%520083.51%
BILL230217C001650002022-09-30 11:35AM EDT165.0018.4015.7017.00-7.50-28.96%1482.82%
BILL230217C001700002022-09-30 11:36AM EDT170.0016.9014.6015.50+3.54+26.50%46682.46%
BILL230217C001750002022-09-30 11:21AM EDT175.0016.1013.2014.60+4.89+43.62%13282.29%
BILL230217C001800002022-09-21 12:27PM EDT180.0017.1012.2013.300.00-11981.85%
BILL230217C001850002022-09-30 11:03AM EDT185.0013.8010.8012.30-15.63-53.11%1180.97%
BILL230217C001900002022-09-19 12:03PM EDT190.0014.2010.2011.100.00-83180.83%
BILL230217C001950002022-09-19 10:01AM EDT195.0013.709.3010.300.00-6980.63%
BILL230217C002000002022-09-22 11:27AM EDT200.008.558.509.400.00-12280.20%
BILL230217C002100002022-09-29 11:27AM EDT210.009.507.007.900.00-363179.38%
BILL230217C002200002022-09-30 11:04AM EDT220.007.606.007.00+0.80+11.76%42,78279.95%
BILL230217C002300002022-09-29 11:21AM EDT230.006.005.006.100.00-11579.87%
BILL230217C002400002022-09-29 11:25AM EDT240.005.504.205.300.00-2379.83%
BILL230217C002500002022-09-16 10:08AM EDT250.007.403.604.600.00-203079.96%
BILL230217C002600002022-09-29 11:06AM EDT260.002.653.203.600.00-106079.24%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230217P000550002022-07-18 11:13AM EDT55.004.300.304.800.00--2109.79%
BILL230217P000600002022-09-16 9:31AM EDT60.001.752.453.100.00-11102.76%
BILL230217P000650002022-09-01 9:31AM EDT65.002.103.103.900.00--1100.66%
BILL230217P000700002022-09-16 9:40AM EDT70.002.853.904.800.00-1298.78%
BILL230217P000750002022-09-09 12:35PM EDT75.002.854.905.700.00-1296.88%
BILL230217P000800002022-09-19 2:30PM EDT80.004.905.906.900.00-1195.24%
BILL230217P000850002022-09-15 3:20PM EDT85.004.707.108.000.00-1293.24%
BILL230217P000900002022-09-09 10:41AM EDT90.005.108.509.500.00-1592.20%
BILL230217P001000002022-09-23 10:25AM EDT100.0013.5011.6012.300.00-120588.55%
BILL230217P001050002022-09-19 11:31AM EDT105.0011.0013.4014.300.00--187.72%
BILL230217P001100002022-09-30 12:43PM EDT110.0014.9015.4016.20+2.30+18.25%14,01486.52%
BILL230217P001150002022-09-29 3:49PM EDT115.0017.6517.4018.400.00-12785.38%
BILL230217P001200002022-09-28 3:08PM EDT120.0019.3019.8020.500.00-12684.28%
BILL230217P001250002022-09-29 10:34AM EDT125.0023.4922.1022.900.00-11183.06%
BILL230217P001300002022-09-26 2:54PM EDT130.0027.5024.7025.500.00-7582.22%
BILL230217P001350002022-09-14 12:49PM EDT135.0017.4027.5028.100.00-32481.26%
BILL230217P001400002022-09-30 3:57PM EDT140.0030.2030.3031.10+0.50+1.68%2680.52%
BILL230217P001450002022-09-30 2:44PM EDT145.0032.6033.1034.10+4.90+17.69%248579.38%
BILL230217P001500002022-09-30 2:38PM EDT150.0035.5036.0037.20+3.50+10.94%72,97978.17%
BILL230217P001550002022-09-30 1:31PM EDT155.0037.9039.4041.40+6.60+21.09%51579.04%
BILL230217P001600002022-09-19 3:03PM EDT160.0036.5043.1043.900.00-21377.40%
BILL230217P001650002022-09-19 10:38AM EDT165.0039.4046.0047.500.00-62275.85%
BILL230217P001700002022-09-20 11:09AM EDT170.0044.3049.9051.500.00-51376.19%
BILL230217P001750002022-09-16 10:30AM EDT175.0043.0053.6055.000.00-41275.08%
BILL230217P001800002022-09-16 10:06AM EDT180.0046.2057.1058.800.00-2573.79%
BILL230217P001850002022-09-15 11:45AM EDT185.0044.1061.4062.800.00-51273.89%
BILL230217P001900002022-09-15 11:21AM EDT190.0047.6065.5066.500.00-4472.82%
BILL230217P001950002022-09-15 1:01PM EDT195.0051.1069.2070.700.00-5571.59%
BILL230217P002000002022-09-09 3:52PM EDT200.0051.6074.0075.200.00-22972.77%
BILL230217P002300002022-08-18 12:54PM EDT230.0088.7085.3087.500.00-110.00%