UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.68 -0.95 (-1.15%) GOLD FUTURES
2,303.90 -53.80 (-2.28%) DOW
37,962.44 -423.65 (-1.10%) Bitcoin GBP
47,994.31 -2,193.30 (-4.37%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
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 | 13.60 | 14.40 | 0.00 | - | 4 | 4 | 216.60% |
| BILL240503C00055000 | 2024-04-26 9:58AM EDT | 55.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 1 | 8 | 184.67% |
| BILL240503C00057000 | 2024-04-30 9:45AM EDT | 57.00 | 8.60 | 8.10 | 8.40 | +2.20 | +34.38% | 11 | 16 | 186.52% |
| BILL240503C00058000 | 2024-04-26 1:48PM EDT | 58.00 | 7.39 | 7.50 | 7.70 | 0.00 | - | 1 | 27 | 186.28% |
| BILL240503C00059000 | 2024-04-30 1:37PM EDT | 59.00 | 6.94 | 6.80 | 7.10 | -0.12 | -1.70% | 9 | 113 | 184.67% |
| BILL240503C00060000 | 2024-04-30 1:31PM EDT | 60.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 22 | 141 | 187.79% |
| BILL240503C00061000 | 2024-04-30 12:23PM EDT | 61.00 | 5.80 | 5.80 | 6.10 | -0.10 | -1.69% | 1 | 292 | 189.45% |
| BILL240503C00062000 | 2024-04-30 11:34AM EDT | 62.00 | 5.30 | 5.30 | 5.50 | +0.10 | +1.92% | 9 | 291 | 187.84% |
| BILL240503C00063000 | 2024-04-30 2:35PM EDT | 63.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 89 | 307 | 186.91% |
| BILL240503C00064000 | 2024-04-30 1:47PM EDT | 64.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 31 | 79 | 186.72% |
| BILL240503C00065000 | 2024-04-30 2:49PM EDT | 65.00 | 4.00 | 3.90 | 4.10 | +0.20 | +5.26% | 202 | 302 | 185.35% |
| BILL240503C00066000 | 2024-04-30 12:06PM EDT | 66.00 | 3.40 | 3.50 | 3.80 | -0.10 | -2.86% | 19 | 117 | 186.57% |
| BILL240503C00067000 | 2024-04-30 12:31PM EDT | 67.00 | 3.00 | 3.20 | 3.40 | -0.50 | -14.29% | 8 | 170 | 186.72% |
| BILL240503C00068000 | 2024-04-30 12:24PM EDT | 68.00 | 2.70 | 2.85 | 3.10 | -0.25 | -8.47% | 55 | 141 | 186.72% |
| BILL240503C00069000 | 2024-04-30 2:36PM EDT | 69.00 | 2.50 | 2.50 | 2.75 | -0.05 | -1.96% | 22 | 138 | 184.67% |
| BILL240503C00070000 | 2024-04-30 12:52PM EDT | 70.00 | 2.00 | 2.30 | 2.45 | -0.30 | -13.04% | 22 | 399 | 185.55% |
| BILL240503C00071000 | 2024-04-30 2:51PM EDT | 71.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 2 | 68 | 185.55% |
| BILL240503C00072000 | 2024-04-29 12:23PM EDT | 72.00 | 1.86 | 1.75 | 1.90 | -0.09 | -4.62% | 1 | 111 | 182.23% |
| BILL240503C00073000 | 2024-04-30 12:02PM EDT | 73.00 | 1.40 | 1.50 | 1.75 | -0.28 | -16.67% | 2 | 18 | 182.32% |
| BILL240503C00074000 | 2024-04-30 1:47PM EDT | 74.00 | 1.25 | 1.35 | 1.50 | -0.12 | -8.76% | 1 | 8 | 181.45% |
| BILL240503C00075000 | 2024-04-30 2:36PM EDT | 75.00 | 1.10 | 1.15 | 1.30 | -0.15 | -12.00% | 131 | 708 | 179.49% |
| BILL240503C00076000 | 2024-04-30 2:42PM EDT | 76.00 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 5 | 31 | 179.20% |
| BILL240503C00077000 | 2024-04-30 10:22AM EDT | 77.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 4 | 31 | 177.93% |
| BILL240503C00078000 | 2024-04-29 2:07PM EDT | 78.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 8 | 24 | 178.91% |
| BILL240503C00079000 | 2024-04-30 1:56PM EDT | 79.00 | 0.60 | 0.65 | 0.75 | -0.12 | -16.67% | 6 | 24 | 177.15% |
| BILL240503C00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.55 | 0.55 | 0.70 | -0.10 | -15.38% | 35 | 44 | 178.32% |
| BILL240503C00081000 | 2024-04-29 10:52AM EDT | 81.00 | 0.67 | 0.50 | 0.60 | 0.00 | - | 18 | 19 | 178.71% |
| BILL240503C00082000 | 2024-04-30 2:44PM EDT | 82.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 17 | 6 | 175.98% |
| BILL240503C00085000 | 2024-04-30 10:16AM EDT | 85.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 1 | 28 | 176.95% |
| BILL240503C00090000 | 2024-04-30 12:02PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 8 | 112 | 178.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503P00040000 | 2024-04-30 10:55AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 47 | 2,112 | 179.69% |
| BILL240503P00043000 | 2024-04-29 2:57PM EDT | 43.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 20 | 178.91% |
| BILL240503P00044000 | 2024-04-30 11:19AM EDT | 44.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 17 | 169.53% |
| BILL240503P00045000 | 2024-04-30 3:17PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 282 | 421 | 167.97% |
| BILL240503P00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 27 | 32 | 164.84% |
| BILL240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 252 | 248 | 169.53% |
| BILL240503P00048000 | 2024-04-30 10:25AM EDT | 48.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 1 | 302 | 163.48% |
| BILL240503P00049000 | 2024-04-29 3:55PM EDT | 49.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 143 | 142 | 163.48% |
| BILL240503P00050000 | 2024-04-30 3:26PM EDT | 50.00 | 0.36 | 0.30 | 0.40 | -0.19 | -38.78% | 632 | 223 | 158.79% |
| BILL240503P00051000 | 2024-04-26 2:40PM EDT | 51.00 | 1.08 | 0.45 | 0.50 | 0.00 | - | 1 | 7 | 160.55% |
| BILL240503P00052000 | 2024-04-30 9:39AM EDT | 52.00 | 0.80 | 0.55 | 0.70 | -0.10 | -11.11% | 1 | 4 | 161.91% |
| BILL240503P00053000 | 2024-04-30 1:56PM EDT | 53.00 | 0.56 | 0.75 | 0.90 | -0.49 | -46.67% | 20 | 68 | 164.55% |
| BILL240503P00054000 | 2024-04-29 2:27PM EDT | 54.00 | 1.26 | 0.95 | 1.10 | 0.00 | - | 11 | 1,107 | 164.84% |
| BILL240503P00055000 | 2024-04-30 3:06PM EDT | 55.00 | 1.29 | 1.20 | 1.35 | -0.23 | -15.13% | 12 | 1,044 | 166.21% |
| BILL240503P00056000 | 2024-04-30 2:13PM EDT | 56.00 | 1.20 | 1.50 | 1.60 | -0.60 | -33.33% | 24 | 1,301 | 166.89% |
| BILL240503P00057000 | 2024-04-30 12:58PM EDT | 57.00 | 1.56 | 1.85 | 1.95 | -0.59 | -27.44% | 19 | 904 | 169.43% |
| BILL240503P00058000 | 2024-04-30 2:21PM EDT | 58.00 | 1.75 | 2.20 | 2.30 | -0.85 | -32.69% | 28 | 82 | 170.02% |
| BILL240503P00059000 | 2024-04-29 3:57PM EDT | 59.00 | 2.80 | 2.55 | 2.70 | 0.00 | - | 18 | 27 | 170.12% |
| BILL240503P00060000 | 2024-04-30 3:05PM EDT | 60.00 | 3.04 | 2.95 | 3.20 | -0.16 | -5.00% | 11 | 145 | 171.83% |
| BILL240503P00061000 | 2024-04-30 2:01PM EDT | 61.00 | 2.82 | 3.50 | 3.60 | -0.88 | -23.78% | 5 | 193 | 172.95% |
| BILL240503P00062000 | 2024-04-30 3:29PM EDT | 62.00 | 4.00 | 3.90 | 4.10 | -0.14 | -3.38% | 95 | 249 | 171.63% |
| BILL240503P00063000 | 2024-04-30 2:46PM EDT | 63.00 | 4.40 | 4.40 | 4.60 | -0.20 | -4.35% | 80 | 689 | 170.90% |
| BILL240503P00064000 | 2024-04-30 2:50PM EDT | 64.00 | 5.10 | 4.90 | 5.20 | -0.30 | -5.56% | 146 | 47 | 170.80% |
| BILL240503P00065000 | 2024-04-30 3:07PM EDT | 65.00 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 146 | 131 | 173.14% |
| BILL240503P00066000 | 2024-04-30 1:57PM EDT | 66.00 | 5.39 | 6.10 | 6.40 | -1.11 | -17.08% | 11 | 77 | 170.41% |
| BILL240503P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 7.90 | 6.80 | 7.00 | 0.00 | - | 3 | 4 | 170.31% |
| BILL240503P00068000 | 2024-04-30 12:44PM EDT | 68.00 | 7.20 | 7.50 | 7.70 | -0.60 | -7.69% | 1 | 26 | 170.95% |
| BILL240503P00069000 | 2024-04-30 11:28AM EDT | 69.00 | 7.70 | 8.10 | 8.40 | -1.50 | -16.30% | 5 | 12 | 168.36% |
| BILL240503P00070000 | 2024-04-30 1:41PM EDT | 70.00 | 8.30 | 8.80 | 9.10 | -2.00 | -19.42% | 2 | 504 | 166.60% |
| BILL240503P00071000 | 2024-04-29 10:52AM EDT | 71.00 | 9.80 | 9.50 | 9.90 | 0.00 | - | 17 | 13 | 165.72% |
© 2024 Yahoo. All rights reserved.