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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL240119C000500002022-09-08 1:06PM EDT50.00116.0089.8092.900.00-1398.96%
BILL240119C000550002022-07-15 2:50PM EDT55.0080.90110.00114.000.00--1202.18%
BILL240119C000750002022-07-27 12:50PM EDT75.0068.29104.00108.500.00-35194.60%
BILL240119C000800002022-09-22 1:42PM EDT80.0068.5071.0073.900.00-126190.61%
BILL240119C000850002022-07-27 12:50PM EDT85.0063.0597.90101.800.00--3177.81%
BILL240119C000900002022-09-19 10:06AM EDT90.0076.5064.1067.900.00-1486.19%
BILL240119C001000002022-09-01 10:25AM EDT100.0079.4959.2062.500.00-17884.48%
BILL240119C001050002022-06-22 12:01PM EDT105.0047.5055.5060.500.00-1182.81%
BILL240119C001100002022-09-14 10:02AM EDT110.0078.1055.0058.000.00-31383.85%
BILL240119C001150002022-08-12 3:49PM EDT115.0073.5080.0083.200.00-16143.76%
BILL240119C001200002022-09-23 10:19AM EDT120.0045.0050.8054.000.00-1783.08%
BILL240119C001250002022-08-24 3:59PM EDT125.0080.0043.0045.300.00-1570.80%
BILL240119C001300002022-09-30 2:29PM EDT130.0049.1046.2048.90-0.90-1.80%12380.37%
BILL240119C001350002022-09-30 12:20PM EDT135.0048.4144.8047.30+1.01+2.13%4580.57%
BILL240119C001400002022-09-20 2:52PM EDT140.0048.3043.3045.400.00-11480.29%
BILL240119C001450002022-08-22 3:12PM EDT145.0065.6043.2045.500.00-2482.91%
BILL240119C001500002022-09-23 11:31AM EDT150.0034.5039.2042.400.00-44879.13%
BILL240119C001550002022-09-21 1:11PM EDT155.0045.0038.0040.800.00-44579.06%
BILL240119C001600002022-09-27 10:09AM EDT160.0034.2036.4039.300.00-54078.63%
BILL240119C001650002022-09-29 11:11AM EDT165.0037.0035.1037.900.00-21978.45%
BILL240119C001700002022-09-13 10:20AM EDT170.0053.5033.8035.300.00-12777.18%
BILL240119C001750002022-09-14 10:02AM EDT175.0048.7032.3034.100.00-83176.84%
BILL240119C001800002022-09-26 3:16PM EDT180.0026.5531.2033.400.00-11077.18%
BILL240119C001850002022-09-06 10:24AM EDT185.0037.0029.8032.600.00-11677.10%
BILL240119C001900002022-09-14 10:20AM EDT190.0044.3028.6030.700.00-182176.20%
BILL240119C001950002022-09-29 3:50PM EDT195.0029.9027.5029.900.00-3676.23%
BILL240119C002000002022-09-23 12:17PM EDT200.0021.3026.6028.100.00-5056975.52%
BILL240119C002100002022-09-23 10:12AM EDT210.0021.3224.4026.700.00-14775.42%
BILL240119C002200002022-09-22 10:49AM EDT220.0022.0022.4024.700.00-22374.76%
BILL240119C002300002022-09-20 11:56AM EDT230.0024.4020.4022.400.00-21673.60%
BILL240119C002400002022-09-30 3:14PM EDT240.0020.3019.0021.40-4.60-18.47%2022273.86%
BILL240119C002500002022-09-21 11:22AM EDT250.0020.8017.1019.500.00-23672.71%
BILL240119C002600002022-08-25 10:08AM EDT260.0035.8012.4014.400.00-23665.77%
BILL240119C002700002022-08-26 1:52PM EDT270.0029.2711.3013.300.00-19965.51%
BILL240119C002800002022-09-22 10:40AM EDT280.0013.2014.0015.100.00-138671.62%
BILL240119C002900002022-06-29 11:42AM EDT290.0010.8014.7017.900.00-61476.60%
BILL240119C003000002022-09-09 10:25AM EDT300.0023.1012.0013.200.00-19271.15%
BILL240119C003100002022-09-28 12:21PM EDT310.0010.5011.0013.300.00-13671.78%
BILL240119C003200002022-09-28 12:08PM EDT320.009.5010.3012.300.00-22371.49%
BILL240119C003300002022-02-04 4:00PM EDT330.0059.5937.0040.600.00-23121.36%
BILL240119C003500002022-09-28 12:25PM EDT350.007.608.209.100.00-29069.62%
BILL240119C003600002022-09-28 11:45AM EDT360.006.907.409.000.00-2369.75%
BILL240119C003700002022-09-28 12:13PM EDT370.006.507.008.600.00-1569.93%
BILL240119C003800002022-08-26 3:49PM EDT380.0015.154.206.100.00-1863.88%
BILL240119C003900002022-07-28 1:14PM EDT390.006.5013.0015.000.00-1285.79%
BILL240119C004000002022-09-01 1:39PM EDT400.0010.005.606.900.00-17469.08%
BILL240119C004100002022-09-22 10:46AM EDT410.004.955.106.200.00-1368.35%
BILL240119C004200002022-09-22 10:41AM EDT420.004.544.905.600.00-1268.11%
BILL240119C004300002022-09-09 11:32AM EDT430.0010.004.505.300.00-133967.93%
BILL240119C004400002022-06-27 9:42AM EDT440.005.000.000.000.00-2725.00%
BILL240119C004500002022-09-19 12:49PM EDT450.004.613.905.100.00-12668.36%
BILL240119C004600002022-09-08 2:25PM EDT460.007.203.704.500.00-2015867.81%
BILL240119C004700002022-09-08 1:37PM EDT470.007.203.304.600.00-71668.07%
BILL240119C004800002022-09-09 11:39AM EDT480.007.203.204.500.00-1268.48%
BILL240119C004900002022-07-15 2:18PM EDT490.002.656.008.700.00-1180.03%
BILL240119C005000002022-09-02 3:02PM EDT500.005.801.354.300.00-15665.85%
BILL240119C005100002022-09-23 3:39PM EDT510.001.701.453.800.00-626665.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL240119P000500002022-08-23 1:57PM EDT50.004.144.605.100.00-31678.76%
BILL240119P000550002022-09-16 11:21AM EDT55.005.606.407.900.00-2382.80%
BILL240119P000600002022-09-16 11:31AM EDT60.006.607.709.400.00-1481.61%
BILL240119P000650002022-09-16 11:40AM EDT65.007.809.2011.100.00-1680.79%
BILL240119P000700002022-09-01 3:43PM EDT70.009.7510.7011.900.00-130278.14%
BILL240119P000750002022-09-16 11:55AM EDT75.0010.4012.4014.600.00-1778.60%
BILL240119P000800002022-09-29 1:22PM EDT80.0014.3014.2015.800.00-214276.65%
BILL240119P000850002022-09-26 1:56PM EDT85.0017.0016.0018.300.00-4576.28%
BILL240119P000900002022-09-30 12:11PM EDT90.0018.6318.1019.60+3.33+21.76%1374.53%
BILL240119P000950002022-09-16 10:48AM EDT95.0017.1020.2022.200.00-1574.17%
BILL240119P001000002022-09-30 12:11PM EDT100.0022.7522.4024.10-0.35-1.52%18472.91%
BILL240119P001050002022-09-16 10:55AM EDT105.0021.1024.8026.700.00-1372.45%
BILL240119P001100002022-09-26 2:03PM EDT110.0028.8027.2029.500.00-24972.00%
BILL240119P001150002022-09-16 10:56AM EDT115.0025.3029.7031.700.00-1370.89%
BILL240119P001200002022-09-28 3:03PM EDT120.0031.9032.5034.400.00-13770.40%
BILL240119P001250002022-09-28 9:36AM EDT125.0035.7035.0037.000.00-13769.38%
BILL240119P001300002022-09-28 2:02PM EDT130.0037.7038.0040.000.00-2082269.06%
BILL240119P001350002022-09-16 10:54AM EDT135.0041.0040.9042.80+6.30+18.16%33268.31%
BILL240119P001400002022-09-08 11:01AM EDT140.0037.0043.9045.800.00-11167.71%
BILL240119P001450002022-09-06 11:43AM EDT145.0042.8047.0049.500.00-11067.67%
BILL240119P001500002022-09-30 2:23PM EDT150.0049.9050.1052.50-0.55-1.09%14866.90%
BILL240119P001550002022-09-30 1:29PM EDT155.0052.7053.4055.00-11.65-18.10%11965.77%
BILL240119P001600002022-09-30 2:41PM EDT160.0056.5056.6058.80+8.40+17.46%31265.53%
BILL240119P001650002022-09-30 2:33PM EDT165.0059.8060.0062.20+4.10+7.36%32965.02%
BILL240119P001700002022-09-30 10:25AM EDT170.0062.8063.4065.90-0.90-1.41%11364.65%
BILL240119P001750002022-09-30 1:33PM EDT175.0066.1066.7069.60+7.35+12.51%1964.11%
BILL240119P001800002021-11-24 4:23PM EDT180.0033.3037.5041.000.00-460.00%
BILL240119P001850002022-09-30 10:29AM EDT185.0072.6074.0076.00+12.95+21.71%26562.46%
BILL240119P001900002022-05-31 10:35AM EDT190.0089.0291.0096.000.00-12186.60%
BILL240119P001950002022-05-19 10:39AM EDT195.00100.0196.50101.500.00-1589.03%
BILL240119P002000002022-09-28 2:35PM EDT200.0084.2585.2087.900.00-11661.41%
BILL240119P002100002022-09-28 2:40PM EDT210.0091.5092.7096.000.00-11960.46%
BILL240119P002200002022-09-21 2:05PM EDT220.0095.70101.10102.800.00-11,54758.79%
BILL240119P002300002022-09-15 10:59AM EDT230.0090.80109.30111.800.00-21458.61%
BILL240119P002500002022-08-19 9:30AM EDT250.00106.50112.60115.500.00-2980.00%
BILL240119P002600002022-08-12 2:28PM EDT260.00121.30111.00114.300.00-3260.00%
BILL240119P002800002022-04-04 12:39PM EDT280.0096.63129.50134.500.00-130.00%
BILL240119P003000002022-06-15 10:04AM EDT300.00192.86181.50186.000.00--177.98%
BILL240119P003300002021-12-28 3:21PM EDT330.00136.20186.50191.500.00-37250.00%
BILL240119P003500002021-11-10 3:48PM EDT350.00121.15146.00150.500.00--10.00%
BILL240119P003700002022-05-23 10:02AM EDT370.00258.93251.50256.500.00--2288.18%
BILL240119P003900002021-11-09 1:42PM EDT390.00144.00177.50182.500.00--120.00%
BILL240119P004000002022-03-15 2:34PM EDT400.00240.37213.00218.000.00--250.00%
BILL240119P004100002021-11-09 1:42PM EDT410.00158.00194.00198.500.00--40.00%
BILL240119P004200002021-11-10 7:47AM EDT420.00173.00202.00207.000.00--280.00%
BILL240119P005000002022-03-29 12:34PM EDT500.00276.71321.00325.500.00-25510.00%
BILL240119P005100002022-03-07 11:21AM EDT510.00324.50303.00307.500.00-100.00%