BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920C00030000 | 2024-02-12 2:39PM EDT | 30.00 | 37.50 | 37.50 | 39.50 | 0.00 | - | 1 | 8 | 160.55% |
| BILL240920C00035000 | 2024-02-09 3:41PM EDT | 35.00 | 34.20 | 33.40 | 37.20 | 0.00 | - | - | 1 | 156.03% |
| BILL240920C00040000 | 2024-01-09 12:45PM EDT | 40.00 | 41.98 | 37.30 | 40.90 | 0.00 | - | 2 | 12 | 221.34% |
| BILL240920C00045000 | 2024-03-08 10:59AM EDT | 45.00 | 26.30 | 21.30 | 22.30 | 0.00 | - | 1 | 9 | 78.34% |
| BILL240920C00050000 | 2024-04-29 11:49AM EDT | 50.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920C00055000 | 2024-04-25 10:47AM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920C00060000 | 2024-04-18 2:13PM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILL240920C00065000 | 2024-04-29 2:04PM EDT | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BILL240920C00070000 | 2024-04-29 3:54PM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BILL240920C00075000 | 2024-04-29 3:54PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BILL240920C00080000 | 2024-04-26 3:31PM EDT | 80.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BILL240920C00085000 | 2024-04-29 2:35PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BILL240920C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240920C00095000 | 2024-04-17 2:42PM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240920C00100000 | 2024-04-25 10:21AM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BILL240920C00105000 | 2024-04-24 3:42PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240920C00110000 | 2024-04-23 3:45PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920C00115000 | 2024-04-09 11:48AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920C00120000 | 2024-03-15 9:45AM EDT | 120.00 | 1.25 | 0.65 | 0.85 | 0.00 | - | 9 | 36 | 63.18% |
| BILL240920C00125000 | 2024-03-18 10:02AM EDT | 125.00 | 1.14 | 0.45 | 0.70 | 0.00 | - | 1 | 16 | 62.74% |
| BILL240920C00130000 | 2024-02-09 11:07AM EDT | 130.00 | 1.60 | 1.15 | 1.40 | 0.00 | - | 1 | 18 | 77.15% |
| BILL240920C00135000 | 2024-02-23 10:30AM EDT | 135.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 1 | 39 | 80.98% |
| BILL240920C00140000 | 2024-03-25 10:04AM EDT | 140.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 66.11% |
| BILL240920C00145000 | 2023-12-21 1:31PM EDT | 145.00 | 3.70 | 2.00 | 2.95 | 0.00 | - | 1 | 5 | 99.78% |
| BILL240920C00150000 | 2024-02-09 3:44PM EDT | 150.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 75.54% |
| BILL240920C00155000 | 2024-03-22 3:06PM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 69.34% |
| BILL240920C00160000 | 2024-02-07 11:12AM EDT | 160.00 | 1.43 | 0.25 | 1.25 | 0.00 | - | 1 | 6 | 82.96% |
| BILL240920C00165000 | 2024-01-11 10:46AM EDT | 165.00 | 1.60 | 0.00 | 1.75 | 0.00 | - | 1 | 15 | 87.45% |
| BILL240920C00175000 | 2023-12-29 10:47AM EDT | 175.00 | 1.65 | 1.35 | 2.25 | 0.00 | - | 1 | 6 | 105.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920P00030000 | 2024-04-25 10:03AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920P00035000 | 2024-04-19 10:40AM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920P00040000 | 2024-04-25 2:43PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BILL240920P00045000 | 2024-03-22 2:33PM EDT | 45.00 | 2.35 | 3.00 | 3.30 | 0.00 | - | 1 | 128 | 72.10% |
| BILL240920P00050000 | 2024-04-26 2:41PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BILL240920P00055000 | 2024-04-18 3:56PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BILL240920P00060000 | 2024-04-25 3:39PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| BILL240920P00065000 | 2024-04-26 3:52PM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILL240920P00070000 | 2024-04-16 1:39PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BILL240920P00075000 | 2024-04-16 12:59PM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BILL240920P00080000 | 2024-03-22 11:42AM EDT | 80.00 | 18.70 | 22.80 | 24.40 | 0.00 | - | 1 | 7 | 76.07% |
| BILL240920P00085000 | 2024-01-30 12:20PM EDT | 85.00 | 18.90 | 24.80 | 25.10 | 0.00 | - | 13 | 29 | 57.35% |
| BILL240920P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00095000 | 2024-04-15 10:48AM EDT | 95.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920P00100000 | 2024-01-12 1:21PM EDT | 100.00 | 31.40 | 35.80 | 36.80 | 0.00 | - | 21 | 29 | 0.00% |
| BILL240920P00105000 | 2024-01-10 3:26PM EDT | 105.00 | 33.60 | 40.50 | 41.20 | 0.00 | - | 16 | 18 | 0.00% |
| BILL240920P00110000 | 2023-12-21 4:05PM EDT | 110.00 | 33.80 | 40.50 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| BILL240920P00115000 | 2023-11-22 11:17AM EDT | 115.00 | 52.09 | 36.10 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| BILL240920P00125000 | 2023-10-13 1:34PM EDT | 125.00 | 30.20 | 67.80 | 69.20 | 0.00 | - | - | 0 | 121.40% |
| BILL240920P00130000 | 2024-03-06 3:51PM EDT | 130.00 | 66.94 | 65.60 | 69.20 | 0.00 | - | 2 | 0 | 61.96% |
| BILL240920P00135000 | 2023-10-26 2:26PM EDT | 135.00 | 50.70 | 69.20 | 72.40 | 0.00 | - | - | 0 | 64.45% |
| BILL240920P00140000 | 2024-01-02 10:56AM EDT | 140.00 | 63.50 | 62.60 | 63.40 | 0.00 | - | 1 | 5 | 0.00% |
| BILL240920P00155000 | 2023-10-18 10:38AM EDT | 155.00 | 54.50 | 91.50 | 95.40 | 0.00 | - | - | 0 | 92.75% |
| BILL240920P00165000 | 2023-11-02 3:03PM EDT | 165.00 | 76.70 | 95.20 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.