UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,302.90 -54.80 (-2.32%) DOW
37,932.44 -453.65 (-1.18%) Bitcoin GBP
47,988.44 -2,141.08 (-4.27%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117C00030000 | 2024-04-19 2:42PM EDT | 30.00 | 32.50 | 34.60 | 36.60 | 0.00 | - | 1 | 32 | 83.89% |
| BILL250117C00035000 | 2024-02-16 4:30PM EDT | 35.00 | 33.01 | 32.60 | 34.10 | 0.00 | - | 1 | 1 | 96.19% |
| BILL250117C00040000 | 2024-04-04 2:46PM EDT | 40.00 | 27.15 | 27.30 | 27.90 | 0.00 | - | 3 | 33 | 74.78% |
| BILL250117C00045000 | 2024-03-08 11:28AM EDT | 45.00 | 28.90 | 23.70 | 24.30 | 0.00 | - | 17 | 20 | 71.48% |
| BILL250117C00050000 | 2024-04-22 3:14PM EDT | 50.00 | 20.00 | 20.70 | 21.60 | 0.00 | - | 3 | 286 | 71.42% |
| BILL250117C00055000 | 2024-04-04 2:33PM EDT | 55.00 | 17.60 | 17.90 | 18.30 | 0.00 | - | 1 | 47 | 68.54% |
| BILL250117C00060000 | 2024-04-25 10:29AM EDT | 60.00 | 13.34 | 15.30 | 15.60 | 0.00 | - | 1 | 434 | 66.55% |
| BILL250117C00065000 | 2024-04-29 12:06PM EDT | 65.00 | 13.23 | 13.10 | 13.40 | 0.00 | - | 3 | 936 | 65.55% |
| BILL250117C00070000 | 2024-04-30 2:12PM EDT | 70.00 | 11.40 | 11.00 | 11.40 | +1.20 | +11.76% | 60 | 408 | 64.09% |
| BILL250117C00075000 | 2024-04-25 10:29AM EDT | 75.00 | 7.96 | 9.30 | 9.80 | 0.00 | - | 2 | 420 | 63.43% |
| BILL250117C00080000 | 2024-04-19 3:48PM EDT | 80.00 | 6.90 | 7.80 | 8.10 | 0.00 | - | 1 | 190 | 62.01% |
| BILL250117C00085000 | 2024-04-23 12:11PM EDT | 85.00 | 5.80 | 6.50 | 6.90 | 0.00 | - | 1 | 386 | 61.34% |
| BILL250117C00090000 | 2024-04-30 2:02PM EDT | 90.00 | 5.80 | 5.40 | 5.70 | +0.30 | +5.45% | 297 | 298 | 60.30% |
| BILL250117C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 4.60 | 4.20 | 4.80 | 0.00 | - | 1 | 223 | 58.95% |
| BILL250117C00100000 | 2024-04-30 12:03PM EDT | 100.00 | 4.00 | 3.50 | 4.00 | +0.10 | +2.56% | 1 | 1,622 | 58.46% |
| BILL250117C00105000 | 2024-03-20 9:46AM EDT | 105.00 | 5.00 | 2.55 | 3.00 | 0.00 | - | 1 | 67 | 55.79% |
| BILL250117C00110000 | 2024-04-15 10:35AM EDT | 110.00 | 2.70 | 2.40 | 2.85 | 0.00 | - | 100 | 254 | 57.81% |
| BILL250117C00115000 | 2024-04-02 3:41PM EDT | 115.00 | 2.40 | 2.00 | 2.35 | 0.00 | - | 1 | 89 | 57.39% |
| BILL250117C00120000 | 2024-04-30 2:16PM EDT | 120.00 | 1.90 | 1.55 | 1.95 | +0.25 | +15.15% | 1 | 347 | 56.57% |
| BILL250117C00125000 | 2024-04-29 12:15PM EDT | 125.00 | 1.55 | 1.35 | 1.75 | 0.00 | - | 1 | 117 | 57.18% |
| BILL250117C00130000 | 2024-03-19 12:40PM EDT | 130.00 | 2.25 | 1.00 | 1.25 | 0.00 | - | 100 | 385 | 55.15% |
| BILL250117C00135000 | 2024-04-25 10:29AM EDT | 135.00 | 0.80 | 0.95 | 1.15 | 0.00 | - | 1 | 64 | 56.35% |
| BILL250117C00140000 | 2024-04-01 10:43AM EDT | 140.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 128 | 55.81% |
| BILL250117C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 0.91 | 0.65 | 0.80 | 0.00 | - | 12 | 38 | 55.86% |
| BILL250117C00150000 | 2024-04-16 11:40AM EDT | 150.00 | 0.51 | 0.55 | 0.70 | 0.00 | - | 2 | 95 | 55.98% |
| BILL250117C00155000 | 2024-04-05 9:30AM EDT | 155.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 10 | 115 | 55.40% |
| BILL250117C00160000 | 2024-04-09 3:51PM EDT | 160.00 | 0.57 | 0.30 | 0.50 | 0.00 | - | 20 | 86 | 54.83% |
| BILL250117C00165000 | 2024-01-24 3:48PM EDT | 165.00 | 2.61 | 0.60 | 0.85 | 0.00 | - | 70 | 152 | 62.18% |
| BILL250117C00170000 | 2024-03-08 2:59PM EDT | 170.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 109 | 64.77% |
| BILL250117C00175000 | 2024-04-09 3:37PM EDT | 175.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 45 | 100 | 65.41% |
| BILL250117C00180000 | 2024-03-08 10:37AM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 59.57% |
| BILL250117C00185000 | 2024-02-09 3:20PM EDT | 185.00 | 0.68 | 0.10 | 0.80 | 0.00 | - | 1 | 53 | 62.50% |
| BILL250117C00190000 | 2024-02-12 3:02PM EDT | 190.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 65.28% |
| BILL250117C00195000 | 2023-12-13 4:11PM EDT | 195.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 6 | 218 | 81.67% |
| BILL250117C00200000 | 2024-02-09 11:46AM EDT | 200.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 1 | 57 | 64.80% |
| BILL250117C00210000 | 2024-03-19 9:30AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 25.00% |
| BILL250117C00220000 | 2023-10-27 1:17PM EDT | 220.00 | 3.60 | 0.15 | 1.70 | 0.00 | - | 5 | 0 | 78.81% |
| BILL250117C00230000 | 2024-01-04 10:30AM EDT | 230.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 4 | 15 | 81.25% |
| BILL250117C00240000 | 2024-02-23 10:36AM EDT | 240.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 60 | 87.99% |
| BILL250117C00250000 | 2024-01-29 12:19PM EDT | 250.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 69.78% |
| BILL250117C00260000 | 2024-01-24 3:01PM EDT | 260.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 116 | 70.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117P00030000 | 2024-04-30 2:30PM EDT | 30.00 | 1.00 | 1.00 | 1.05 | -0.30 | -23.08% | 6 | 268 | 66.33% |
| BILL250117P00035000 | 2024-04-25 9:43AM EDT | 35.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 10 | 345 | 63.82% |
| BILL250117P00040000 | 2024-04-29 3:04PM EDT | 40.00 | 2.75 | 2.55 | 2.80 | -0.05 | -1.79% | 1 | 413 | 61.47% |
| BILL250117P00045000 | 2024-04-22 1:36PM EDT | 45.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 2 | 374 | 59.97% |
| BILL250117P00050000 | 2024-04-23 3:20PM EDT | 50.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 160 | 903 | 58.52% |
| BILL250117P00055000 | 2024-04-01 10:20AM EDT | 55.00 | 7.13 | 7.60 | 7.80 | 0.00 | - | 6 | 529 | 57.50% |
| BILL250117P00060000 | 2024-04-25 12:14PM EDT | 60.00 | 11.30 | 9.80 | 10.20 | 0.00 | - | 4 | 380 | 56.07% |
| BILL250117P00065000 | 2024-04-26 3:22PM EDT | 65.00 | 13.40 | 12.50 | 12.80 | 0.00 | - | 1 | 495 | 54.81% |
| BILL250117P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 16.70 | 15.40 | 15.70 | 0.00 | - | 7 | 193 | 53.33% |
| BILL250117P00075000 | 2024-03-08 3:36PM EDT | 75.00 | 17.23 | 18.80 | 20.30 | 0.00 | - | 1 | 103 | 55.69% |
| BILL250117P00080000 | 2024-04-11 2:20PM EDT | 80.00 | 22.20 | 22.10 | 22.40 | 0.00 | - | 2 | 131 | 50.68% |
| BILL250117P00085000 | 2024-02-01 11:29AM EDT | 85.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 2 | 17 | 45.73% |
| BILL250117P00090000 | 2024-03-12 1:06PM EDT | 90.00 | 29.00 | 29.30 | 31.10 | 0.00 | - | 1 | 51 | 54.54% |
| BILL250117P00095000 | 2023-12-28 3:17PM EDT | 95.00 | 24.60 | 29.40 | 30.20 | 0.00 | - | 2 | 50 | 0.00% |
| BILL250117P00100000 | 2024-04-30 10:33AM EDT | 100.00 | 37.94 | 37.60 | 38.60 | -2.59 | -6.39% | 3 | 150 | 46.85% |
| BILL250117P00105000 | 2024-01-12 11:47AM EDT | 105.00 | 36.70 | 41.60 | 42.30 | 0.00 | - | 26 | 122 | 37.92% |
| BILL250117P00110000 | 2024-03-28 3:05PM EDT | 110.00 | 41.48 | 47.90 | 48.80 | 0.00 | - | 1 | 169 | 50.93% |
| BILL250117P00115000 | 2024-03-28 3:05PM EDT | 115.00 | 45.08 | 51.60 | 54.50 | 0.00 | - | 1 | 89 | 50.98% |
| BILL250117P00120000 | 2024-01-03 4:06PM EDT | 120.00 | 48.80 | 45.40 | 47.30 | 0.00 | - | 1 | 118 | 0.00% |
| BILL250117P00125000 | 2023-12-29 12:22PM EDT | 125.00 | 47.40 | 48.30 | 50.30 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00130000 | 2024-02-08 11:10AM EDT | 130.00 | 56.90 | 60.30 | 63.40 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00135000 | 2024-02-08 2:50PM EDT | 135.00 | 60.50 | 64.60 | 67.60 | 0.00 | - | 9 | 0 | 0.00% |
| BILL250117P00140000 | 2023-12-22 1:38PM EDT | 140.00 | 58.70 | 67.00 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00145000 | 2024-03-14 11:01AM EDT | 145.00 | 76.47 | 81.50 | 85.00 | 0.00 | - | 1 | 0 | 65.94% |
| BILL250117P00150000 | 2024-03-26 3:39PM EDT | 150.00 | 81.66 | 87.60 | 90.70 | 0.00 | - | 1 | 0 | 75.57% |
| BILL250117P00155000 | 2024-03-27 3:52PM EDT | 155.00 | 87.39 | 90.70 | 94.00 | 0.00 | - | 1 | 0 | 58.79% |
| BILL250117P00160000 | 2023-11-01 1:48PM EDT | 160.00 | 74.60 | 89.90 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00165000 | 2023-11-01 1:15PM EDT | 165.00 | 78.80 | 96.20 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00170000 | 2023-12-28 12:43PM EDT | 170.00 | 86.15 | 93.50 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00175000 | 2023-03-28 1:48PM EDT | 175.00 | 104.50 | 97.20 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00180000 | 2023-11-02 3:20PM EDT | 180.00 | 91.70 | 109.60 | 114.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL250117P00185000 | 2023-11-02 3:32PM EDT | 185.00 | 96.30 | 114.60 | 118.10 | 0.00 | - | 14 | 0 | 0.00% |
| BILL250117P00190000 | 2023-10-25 1:26PM EDT | 190.00 | 97.30 | 124.80 | 128.10 | 0.00 | - | 1 | 0 | 78.52% |
| BILL250117P00195000 | 2023-10-26 10:17AM EDT | 195.00 | 105.30 | 130.10 | 132.80 | 0.00 | - | 1 | 0 | 76.25% |
| BILL250117P00200000 | 2023-10-26 1:55PM EDT | 200.00 | 111.20 | 134.00 | 137.20 | 0.00 | - | 4 | 0 | 68.16% |
| BILL250117P00210000 | 2023-10-04 12:37PM EDT | 210.00 | 106.40 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00220000 | 2023-07-18 10:18AM EDT | 220.00 | 94.80 | 117.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00240000 | 2023-07-11 9:30AM EDT | 240.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.