BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00030000 | 2023-11-16 11:57AM EDT | 30.00 | 30.70 | 45.20 | 47.30 | 0.00 | - | - | 1 | 751.90% |
| BILL240517C00035000 | 2023-11-06 11:37AM EDT | 35.00 | 32.00 | 34.80 | 35.90 | 0.00 | - | - | 2 | 442.97% |
| BILL240517C00040000 | 2024-04-26 10:04AM EDT | 40.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| BILL240517C00045000 | 2023-11-06 10:43AM EDT | 45.00 | 27.30 | 26.80 | 27.70 | 0.00 | - | 3 | 10 | 362.21% |
| BILL240517C00050000 | 2024-04-19 2:27PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| BILL240517C00052000 | 2024-04-23 11:19AM EDT | 52.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BILL240517C00053000 | 2024-04-22 11:38AM EDT | 53.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BILL240517C00055000 | 2024-04-19 3:34PM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 38 | 90 | 0.00% |
| BILL240517C00056000 | 2024-04-22 10:32AM EDT | 56.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| BILL240517C00057000 | 2024-04-23 9:49AM EDT | 57.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| BILL240517C00058000 | 2024-04-22 10:35AM EDT | 58.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| BILL240517C00059000 | 2024-04-25 3:05PM EDT | 59.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| BILL240517C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| BILL240517C00061000 | 2024-04-26 11:58AM EDT | 61.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BILL240517C00062000 | 2024-04-29 11:34AM EDT | 62.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| BILL240517C00063000 | 2024-04-26 10:51AM EDT | 63.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| BILL240517C00064000 | 2024-04-29 2:32PM EDT | 64.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
| BILL240517C00065000 | 2024-04-29 2:38PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 59 | 1,656 | 3.13% |
| BILL240517C00066000 | 2024-04-29 2:39PM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 58 | 486 | 6.25% |
| BILL240517C00067000 | 2024-04-26 3:23PM EDT | 67.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 6.25% |
| BILL240517C00068000 | 2024-04-26 3:13PM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| BILL240517C00069000 | 2024-04-25 2:06PM EDT | 69.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BILL240517C00070000 | 2024-04-29 10:13AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 12.50% |
| BILL240517C00071000 | 2024-04-26 3:21PM EDT | 71.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BILL240517C00072000 | 2024-04-26 10:25AM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BILL240517C00073000 | 2024-04-29 1:48PM EDT | 73.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BILL240517C00075000 | 2024-04-29 3:56PM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,879 | 25.00% |
| BILL240517C00080000 | 2024-04-29 9:47AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 797 | 25.00% |
| BILL240517C00085000 | 2024-04-26 1:54PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,437 | 25.00% |
| BILL240517C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| BILL240517C00095000 | 2024-04-08 3:32PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| BILL240517C00100000 | 2024-04-29 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,887 | 50.00% |
| BILL240517C00105000 | 2024-04-22 10:50AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| BILL240517C00110000 | 2024-04-09 9:34AM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| BILL240517C00115000 | 2024-04-05 3:16PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| BILL240517C00120000 | 2024-04-19 11:38AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| BILL240517C00125000 | 2024-04-05 3:16PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| BILL240517C00130000 | 2024-04-26 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 288 | 50.00% |
| BILL240517C00135000 | 2024-02-06 11:32AM EDT | 135.00 | 1.40 | 0.05 | 0.55 | 0.00 | - | 984 | 987 | 172.07% |
| BILL240517C00140000 | 2024-02-08 2:54PM EDT | 140.00 | 0.95 | 0.15 | 0.20 | 0.00 | - | 75 | 138 | 164.84% |
| BILL240517C00145000 | 2024-04-02 1:58PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BILL240517C00150000 | 2024-04-15 12:43PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 113 | 50.00% |
| BILL240517C00155000 | 2024-04-15 12:43PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| BILL240517C00165000 | 2024-04-24 11:26AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BILL240517C00170000 | 2024-04-15 12:01PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 50.00% |
| BILL240517C00175000 | 2024-02-05 11:56AM EDT | 175.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 8 | 14 | 197.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00030000 | 2024-04-29 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| BILL240517P00035000 | 2024-04-19 2:17PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| BILL240517P00040000 | 2024-04-25 12:34PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,554 | 50.00% |
| BILL240517P00045000 | 2024-04-29 1:12PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 25.00% |
| BILL240517P00050000 | 2024-04-29 11:42AM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 25.00% |
| BILL240517P00051000 | 2024-04-29 3:45PM EDT | 51.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 25.00% |
| BILL240517P00052000 | 2024-04-29 12:47PM EDT | 52.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| BILL240517P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,316 | 12.50% |
| BILL240517P00056000 | 2024-04-22 10:35AM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 39 | 12.50% |
| BILL240517P00057000 | 2024-04-29 10:26AM EDT | 57.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 639 | 12.50% |
| BILL240517P00058000 | 2024-04-25 10:53AM EDT | 58.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | 48 | 12.50% |
| BILL240517P00059000 | 2024-04-22 10:50AM EDT | 59.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| BILL240517P00060000 | 2024-04-29 1:47PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 5,482 | 6.25% |
| BILL240517P00061000 | 2024-04-26 11:29AM EDT | 61.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| BILL240517P00062000 | 2024-04-23 2:36PM EDT | 62.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| BILL240517P00063000 | 2024-04-29 2:33PM EDT | 63.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.10% |
| BILL240517P00064000 | 2024-04-29 2:45PM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 317 | 322 | 0.00% |
| BILL240517P00065000 | 2024-04-29 3:51PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 205 | 1,253 | 0.00% |
| BILL240517P00067000 | 2024-04-26 3:32PM EDT | 67.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILL240517P00068000 | 2024-04-26 3:37PM EDT | 68.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BILL240517P00069000 | 2024-04-29 10:44AM EDT | 69.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| BILL240517P00070000 | 2024-04-23 3:16PM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 46 | 415 | 0.00% |
| BILL240517P00072000 | 2024-04-25 10:06AM EDT | 72.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BILL240517P00075000 | 2024-04-22 10:58AM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 0.00% |
| BILL240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| BILL240517P00085000 | 2024-04-15 12:32PM EDT | 85.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| BILL240517P00090000 | 2024-04-22 1:49PM EDT | 90.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| BILL240517P00095000 | 2024-02-08 4:29PM EDT | 95.00 | 23.39 | 26.70 | 27.50 | 0.00 | - | 5 | 20 | 0.00% |
| BILL240517P00100000 | 2024-02-05 12:22PM EDT | 100.00 | 28.60 | 37.80 | 40.00 | 0.00 | - | 2 | 33 | 179.88% |
| BILL240517P00105000 | 2024-02-21 3:56PM EDT | 105.00 | 44.50 | 35.00 | 39.40 | 0.00 | - | 71 | 1 | 0.00% |
| BILL240517P00110000 | 2024-01-08 4:37PM EDT | 110.00 | 34.40 | 36.20 | 37.30 | 0.00 | - | 8 | 8 | 0.00% |
| BILL240517P00115000 | 2024-01-12 11:42AM EDT | 115.00 | 41.30 | 47.70 | 51.80 | 0.00 | - | - | 5 | 0.00% |
| BILL240517P00125000 | 2024-01-12 11:53AM EDT | 125.00 | 51.20 | 57.90 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240517P00145000 | 2023-12-13 11:56AM EDT | 145.00 | 74.00 | 68.10 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240517P00155000 | 2023-09-19 1:19PM EDT | 155.00 | 53.00 | 55.00 | 55.80 | 0.00 | - | 46 | 48 | 0.00% |
| BILL240517P00160000 | 2023-09-15 3:03PM EDT | 160.00 | 53.70 | 52.20 | 53.50 | 0.00 | - | - | 4 | 0.00% |
| BILL240517P00165000 | 2023-09-18 9:44AM EDT | 165.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.