UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,303.00 -54.70 (-2.32%) DOW
37,970.68 -415.41 (-1.08%) Bitcoin GBP
48,203.28 -1,919.63 (-3.83%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 13.60 | 14.30 | 0.00 | - | 3 | 3 | 113.48% |
| BILL240510C00054000 | 2024-04-19 12:50PM EDT | 54.00 | 9.40 | 10.50 | 10.90 | 0.00 | - | 1 | 1 | 113.87% |
| BILL240510C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.50 | 9.90 | 10.10 | 0.00 | - | 25 | 8 | 115.28% |
| BILL240510C00059000 | 2024-04-12 1:44PM EDT | 59.00 | 7.40 | 7.30 | 7.60 | 0.00 | - | 3 | 3 | 118.02% |
| BILL240510C00060000 | 2024-04-25 11:52AM EDT | 60.00 | 5.52 | 6.80 | 7.10 | 0.00 | - | 1 | 17 | 119.97% |
| BILL240510C00061000 | 2024-04-30 11:44AM EDT | 61.00 | 6.30 | 6.20 | 6.40 | +0.60 | +10.53% | 33 | 33 | 117.48% |
| BILL240510C00062000 | 2024-04-30 11:34AM EDT | 62.00 | 5.90 | 5.70 | 5.90 | +0.25 | +4.42% | 4 | 8 | 117.87% |
| BILL240510C00063000 | 2024-04-30 10:35AM EDT | 63.00 | 5.60 | 5.20 | 5.50 | +0.50 | +9.80% | 14 | 11 | 118.70% |
| BILL240510C00064000 | 2024-04-30 2:42PM EDT | 64.00 | 5.00 | 4.80 | 5.00 | +0.10 | +2.04% | 6 | 16 | 118.80% |
| BILL240510C00065000 | 2024-04-30 2:35PM EDT | 65.00 | 4.50 | 4.40 | 4.60 | +0.10 | +2.27% | 20 | 204 | 119.34% |
| BILL240510C00066000 | 2024-04-26 11:50AM EDT | 66.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 3 | 18 | 119.24% |
| BILL240510C00067000 | 2024-04-29 3:55PM EDT | 67.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 504 | 385 | 119.63% |
| BILL240510C00068000 | 2024-04-29 3:55PM EDT | 68.00 | 3.50 | 3.30 | 3.50 | +0.10 | +2.94% | 1 | 150 | 119.39% |
| BILL240510C00069000 | 2024-04-29 10:37AM EDT | 69.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 5 | 8 | 119.73% |
| BILL240510C00070000 | 2024-04-30 2:42PM EDT | 70.00 | 2.80 | 2.75 | 2.85 | +0.25 | +9.80% | 8 | 61 | 119.53% |
| BILL240510C00071000 | 2024-04-26 10:19AM EDT | 71.00 | 2.48 | 2.45 | 2.65 | 0.00 | - | 3 | 4 | 119.97% |
| BILL240510C00072000 | 2024-04-26 3:58PM EDT | 72.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 1 | 6 | 119.24% |
| BILL240510C00073000 | 2024-04-29 10:51AM EDT | 73.00 | 2.20 | 2.00 | 2.10 | 0.00 | - | 2 | 3 | 119.19% |
| BILL240510C00074000 | 2024-04-29 10:19AM EDT | 74.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 3 | 8 | 118.65% |
| BILL240510C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 12 | 126 | 118.99% |
| BILL240510C00076000 | 2024-04-30 12:00PM EDT | 76.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 21 | 2 | 118.85% |
| BILL240510C00077000 | 2024-04-30 10:25AM EDT | 77.00 | 1.40 | 1.25 | 1.35 | +0.20 | +16.67% | 2 | 3 | 118.16% |
| BILL240510C00078000 | 2024-04-30 10:56AM EDT | 78.00 | 1.24 | 1.10 | 1.20 | +0.19 | +18.10% | 1 | 2 | 117.77% |
| BILL240510C00080000 | 2024-04-29 10:36AM EDT | 80.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 22 | 118.21% |
| BILL240510C00085000 | 2024-04-26 11:11AM EDT | 85.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 117.68% |
| BILL240510C00090000 | 2024-04-17 10:46AM EDT | 90.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 101 | 116.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00045000 | 2024-04-30 11:23AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 55 | 90 | 106.64% |
| BILL240510P00049000 | 2024-04-30 2:41PM EDT | 49.00 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 1 | 6 | 110.64% |
| BILL240510P00050000 | 2024-04-30 2:40PM EDT | 50.00 | 0.50 | 0.55 | 0.65 | -0.25 | -33.33% | 31 | 21 | 112.40% |
| BILL240510P00052000 | 2024-04-22 1:06PM EDT | 52.00 | 1.90 | 0.90 | 1.00 | 0.00 | - | 1 | 4 | 113.97% |
| BILL240510P00053000 | 2024-04-30 9:43AM EDT | 53.00 | 1.14 | 1.10 | 1.20 | -1.22 | -51.69% | 1 | 51 | 114.06% |
| BILL240510P00055000 | 2024-04-24 12:09PM EDT | 55.00 | 2.69 | 1.65 | 1.75 | 0.00 | - | 5 | 27 | 116.21% |
| BILL240510P00056000 | 2024-04-30 12:39PM EDT | 56.00 | 1.77 | 1.90 | 2.10 | -0.86 | -32.70% | 4 | 18 | 116.50% |
| BILL240510P00057000 | 2024-04-30 10:54AM EDT | 57.00 | 1.98 | 2.25 | 2.45 | -0.42 | -17.50% | 1 | 7 | 117.29% |
| BILL240510P00058000 | 2024-04-30 12:39PM EDT | 58.00 | 2.42 | 2.65 | 2.80 | -0.38 | -13.57% | 5 | 203 | 117.82% |
| BILL240510P00060000 | 2024-04-26 2:33PM EDT | 60.00 | 4.28 | 3.50 | 3.70 | 0.00 | - | 2 | 15 | 119.48% |
| BILL240510P00061000 | 2024-04-30 10:20AM EDT | 61.00 | 3.40 | 3.90 | 4.10 | -1.90 | -35.85% | 1 | 8 | 118.21% |
| BILL240510P00062000 | 2024-04-30 2:38PM EDT | 62.00 | 4.20 | 4.40 | 4.60 | -1.70 | -28.81% | 4 | 5 | 118.60% |
| BILL240510P00063000 | 2024-04-30 11:52AM EDT | 63.00 | 4.60 | 5.00 | 5.10 | -0.60 | -11.54% | 5 | 19 | 119.39% |
| BILL240510P00064000 | 2024-04-30 11:28AM EDT | 64.00 | 5.20 | 5.50 | 5.70 | -2.10 | -28.77% | 16 | 2 | 119.48% |
| BILL240510P00065000 | 2024-04-30 2:38PM EDT | 65.00 | 5.80 | 6.10 | 6.30 | -1.00 | -14.71% | 16 | 5 | 120.02% |
| BILL240510P00066000 | 2024-04-30 11:16AM EDT | 66.00 | 6.30 | 6.70 | 6.90 | -2.30 | -26.74% | 1 | 2 | 119.92% |
| BILL240510P00067000 | 2024-04-26 11:36AM EDT | 67.00 | 8.40 | 7.30 | 7.50 | 0.00 | - | 3 | 5 | 119.14% |
| BILL240510P00068000 | 2024-04-15 12:38PM EDT | 68.00 | 8.90 | 8.00 | 8.20 | 0.00 | - | - | 8 | 120.12% |
| BILL240510P00069000 | 2024-04-29 10:44AM EDT | 69.00 | 8.69 | 8.60 | 8.90 | 0.00 | - | 18 | 18 | 119.29% |
| BILL240510P00078000 | 2024-04-15 12:14PM EDT | 78.00 | 16.50 | 15.70 | 16.00 | 0.00 | - | - | 19 | 118.80% |
© 2024 Yahoo. All rights reserved.