UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.54 -1.09 (-1.32%) GOLD FUTURES
2,307.60 -50.10 (-2.12%) DOW
38,002.51 -383.58 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116C00030000 | 2024-04-01 10:24AM EDT | 30.00 | 40.67 | 36.50 | 40.00 | 0.00 | - | 2 | 8 | 71.28% |
| BILL260116C00035000 | 2024-02-20 12:26PM EDT | 35.00 | 35.73 | 36.50 | 41.00 | 0.00 | - | 5 | 5 | 90.48% |
| BILL260116C00040000 | 2024-03-01 1:20PM EDT | 40.00 | 34.30 | 36.30 | 37.90 | 0.00 | - | 1 | 5 | 93.23% |
| BILL260116C00045000 | 2023-12-20 1:37PM EDT | 45.00 | 49.60 | 39.00 | 42.00 | 0.00 | - | 1 | 3 | 118.34% |
| BILL260116C00050000 | 2024-04-16 9:43AM EDT | 50.00 | 24.80 | 26.40 | 29.00 | 0.00 | - | 5 | 24 | 70.42% |
| BILL260116C00055000 | 2024-04-25 10:26AM EDT | 55.00 | 22.00 | 23.50 | 25.40 | 0.00 | - | 4 | 27 | 65.91% |
| BILL260116C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 21.50 | 21.90 | 22.50 | -0.08 | -0.37% | 1 | 57 | 64.67% |
| BILL260116C00065000 | 2024-04-26 11:19AM EDT | 65.00 | 19.50 | 19.80 | 20.40 | 0.00 | - | 12 | 104 | 63.44% |
| BILL260116C00070000 | 2024-04-29 1:00PM EDT | 70.00 | 17.80 | 18.00 | 18.40 | 0.00 | - | 7 | 58 | 62.40% |
| BILL260116C00075000 | 2024-04-23 10:01AM EDT | 75.00 | 16.70 | 16.00 | 16.70 | +0.70 | +4.38% | 1 | 50 | 61.10% |
| BILL260116C00080000 | 2024-03-21 10:45AM EDT | 80.00 | 18.84 | 11.90 | 14.50 | 0.00 | - | 12 | 15 | 55.52% |
| BILL260116C00085000 | 2024-04-12 1:03PM EDT | 85.00 | 13.60 | 13.10 | 13.70 | +0.20 | +1.49% | 1 | 38 | 59.67% |
| BILL260116C00090000 | 2024-03-08 3:29PM EDT | 90.00 | 16.80 | 9.50 | 14.00 | 0.00 | - | 1 | 14 | 57.90% |
| BILL260116C00095000 | 2024-04-02 9:56AM EDT | 95.00 | 10.50 | 10.60 | 11.30 | 0.00 | - | 1 | 5 | 58.39% |
| BILL260116C00100000 | 2024-04-12 12:16PM EDT | 100.00 | 10.00 | 8.40 | 12.20 | 0.00 | - | 1 | 105 | 59.06% |
| BILL260116C00105000 | 2024-04-23 11:37AM EDT | 105.00 | 8.25 | 8.50 | 9.30 | 0.00 | - | 6 | 7 | 57.17% |
| BILL260116C00110000 | 2024-03-22 3:28PM EDT | 110.00 | 9.50 | 6.00 | 8.30 | 0.00 | - | 77 | 82 | 53.79% |
| BILL260116C00115000 | 2024-02-21 12:33PM EDT | 115.00 | 8.30 | 6.00 | 11.00 | 0.00 | - | 1 | 6 | 60.24% |
| BILL260116C00120000 | 2024-04-23 1:58PM EDT | 120.00 | 5.90 | 5.60 | 6.90 | 0.00 | - | 3 | 178 | 54.73% |
| BILL260116C00125000 | 2024-04-10 9:47AM EDT | 125.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 1 | 3 | 55.13% |
| BILL260116C00130000 | 2024-02-07 12:09PM EDT | 130.00 | 12.90 | 8.60 | 11.10 | 0.00 | - | 1 | 7 | 70.10% |
| BILL260116C00135000 | 2024-03-20 10:39AM EDT | 135.00 | 7.20 | 3.70 | 5.10 | 0.00 | - | 16 | 13 | 52.96% |
| BILL260116C00140000 | 2024-02-13 10:45AM EDT | 140.00 | 7.45 | 6.30 | 6.90 | 0.00 | - | 1 | 6 | 62.57% |
| BILL260116C00145000 | 2024-03-20 3:02PM EDT | 145.00 | 6.10 | 1.90 | 4.70 | 0.00 | - | 119 | 120 | 51.18% |
| BILL260116C00150000 | 2024-03-20 2:51PM EDT | 150.00 | 5.70 | 2.60 | 3.60 | 0.00 | - | 132 | 165 | 51.56% |
| BILL260116C00155000 | 2024-04-10 9:56AM EDT | 155.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 7 | 107 | 53.71% |
| BILL260116C00160000 | 2024-03-21 11:13AM EDT | 160.00 | 4.80 | 2.25 | 4.60 | 0.00 | - | 38 | 101 | 55.47% |
| BILL260116C00165000 | 2024-04-26 1:28PM EDT | 165.00 | 2.63 | 2.40 | 4.70 | 0.00 | - | 1 | 190 | 57.17% |
| BILL260116C00170000 | 2024-04-26 1:26PM EDT | 170.00 | 2.46 | 2.25 | 2.65 | 0.00 | - | 1 | 57 | 52.91% |
| BILL260116C00175000 | 2024-04-29 9:51AM EDT | 175.00 | 2.35 | 2.00 | 2.40 | 0.00 | - | 1 | 867 | 52.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116P00030000 | 2024-04-12 1:42PM EDT | 30.00 | 2.80 | 2.70 | 3.00 | -0.39 | -12.23% | 1 | 242 | 59.20% |
| BILL260116P00035000 | 2024-01-24 10:55AM EDT | 35.00 | 4.60 | 4.30 | 5.40 | 0.00 | - | 5 | 59 | 61.66% |
| BILL260116P00040000 | 2024-04-08 2:07PM EDT | 40.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 1 | 71 | 56.02% |
| BILL260116P00045000 | 2024-04-22 2:41PM EDT | 45.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 69 | 224 | 54.16% |
| BILL260116P00050000 | 2024-04-24 10:35AM EDT | 50.00 | 10.10 | 9.20 | 9.70 | 0.00 | - | 1 | 140 | 52.89% |
| BILL260116P00055000 | 2024-04-02 1:23PM EDT | 55.00 | 11.50 | 11.50 | 11.90 | 0.00 | - | 1 | 41 | 51.55% |
| BILL260116P00060000 | 2024-04-24 9:49AM EDT | 60.00 | 15.10 | 14.00 | 14.50 | 0.00 | - | 1 | 40 | 50.51% |
| BILL260116P00065000 | 2024-04-30 11:40AM EDT | 65.00 | 16.60 | 16.40 | 17.10 | -0.70 | -4.05% | 1 | 72 | 49.74% |
| BILL260116P00070000 | 2024-04-30 11:24AM EDT | 70.00 | 19.60 | 19.30 | 20.00 | -0.10 | -0.51% | 1 | 20 | 48.52% |
| BILL260116P00075000 | 2024-03-27 1:08PM EDT | 75.00 | 21.10 | 23.20 | 23.90 | 0.00 | - | 1 | 11 | 49.74% |
| BILL260116P00080000 | 2024-02-09 3:22PM EDT | 80.00 | 27.29 | 25.30 | 26.00 | 0.00 | - | 14 | 19 | 45.01% |
| BILL260116P00085000 | 2024-03-13 2:29PM EDT | 85.00 | 28.78 | 29.40 | 32.50 | 0.00 | - | 20 | 6 | 53.07% |
| BILL260116P00090000 | 2024-03-13 2:29PM EDT | 90.00 | 32.14 | 34.10 | 36.50 | 0.00 | - | 20 | 27 | 53.24% |
| BILL260116P00095000 | 2024-02-07 4:38PM EDT | 95.00 | 34.40 | 33.90 | 38.10 | 0.00 | - | 1 | 8 | 45.53% |
| BILL260116P00100000 | 2024-04-30 10:33AM EDT | 100.00 | 40.44 | 40.10 | 42.30 | -3.10 | -7.12% | 3 | 7 | 45.47% |
| BILL260116P00105000 | 2023-11-16 10:55AM EDT | 105.00 | 47.71 | 38.50 | 41.40 | 0.00 | - | 10 | 26 | 17.77% |
| BILL260116P00110000 | 2024-02-09 11:12AM EDT | 110.00 | 47.82 | 46.90 | 48.20 | 0.00 | - | 1 | 3 | 33.80% |
| BILL260116P00115000 | 2024-02-09 11:12AM EDT | 115.00 | 51.77 | 49.30 | 53.10 | 0.00 | - | 1 | 16 | 35.05% |
| BILL260116P00120000 | 2023-11-10 11:30AM EDT | 120.00 | 66.27 | 53.40 | 54.70 | 0.00 | - | 1 | 4 | 0.00% |
| BILL260116P00130000 | 2024-02-08 1:04PM EDT | 130.00 | 59.40 | 63.20 | 64.90 | 0.00 | - | - | 95 | 0.00% |
| BILL260116P00135000 | 2023-12-20 3:13PM EDT | 135.00 | 56.00 | 66.20 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| BILL260116P00160000 | 2023-09-28 1:51PM EDT | 160.00 | 65.47 | 75.50 | 78.70 | 0.00 | - | 2 | 2 | 0.00% |
| BILL260116P00165000 | 2023-10-06 1:41PM EDT | 165.00 | 65.25 | 96.40 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| BILL260116P00175000 | 2024-02-09 10:32AM EDT | 175.00 | 104.50 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.