UK markets closed

BILL Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.98+1.61 (+2.32%)
At close: 04:00PM EST
71.07 +0.09 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL231215C000300002023-11-21 1:44PM EST30.0033.1039.7042.400.00--1296.88%
BILL231215C000400002023-11-16 9:32AM EST40.0021.0030.0031.900.00--10332.23%
BILL231215C000450002023-12-01 12:12PM EST45.0021.6025.6026.400.00-57142.19%
BILL231215C000480002023-12-04 12:13PM EST48.0021.7022.8023.200.00-110123.44%
BILL231215C000490002023-12-04 10:52AM EST49.0019.7021.7022.400.00-27138.28%
BILL231215C000500002023-11-27 10:07AM EST50.0015.1020.6021.400.00-183110.94%
BILL231215C000510002023-12-04 10:36AM EST51.0016.7019.6020.400.00-11106.25%
BILL231215C000520002023-12-05 12:19PM EST52.0017.4018.6019.400.00-29100.00%
BILL231215C000530002023-12-07 9:32AM EST53.0015.9017.7018.400.00-213112.50%
BILL231215C000540002023-11-29 10:16AM EST54.0013.6016.7017.500.00--1116.02%
BILL231215C000550002023-12-07 2:08PM EST55.0015.1015.6016.400.00-220584.38%
BILL231215C000590002023-12-08 12:31PM EST59.0012.1011.6012.40+3.20+35.96%2463.28%
BILL231215C000600002023-12-07 3:48PM EST60.0011.0510.9011.40+1.37+14.15%121,22783.01%
BILL231215C000610002023-12-01 12:30PM EST61.006.409.7010.400.00-32764.26%
BILL231215C000620002023-12-05 1:43PM EST62.007.008.809.500.00-13069.92%
BILL231215C000630002023-12-04 9:40AM EST63.006.208.008.300.00-12363.28%
BILL231215C000640002023-12-05 10:57AM EST64.006.907.007.300.00-18356.64%
BILL231215C000650002023-12-08 3:52PM EST65.006.276.106.40+0.67+11.96%321,14256.64%
BILL231215C000660002023-12-07 2:25PM EST66.004.665.205.500.00-54354.59%
BILL231215C000670002023-12-08 2:19PM EST67.004.404.404.60+0.36+8.91%13353.13%
BILL231215C000680002023-12-06 1:12PM EST68.003.703.604.20-0.10-2.63%16758.50%
BILL231215C000690002023-12-08 2:59PM EST69.002.922.953.10+0.47+19.18%1813652.25%
BILL231215C000700002023-12-08 3:59PM EST70.002.402.352.45+0.57+31.15%33568351.86%
BILL231215C000710002023-12-08 3:59PM EST71.001.861.801.90+0.21+12.73%5717151.22%
BILL231215C000720002023-12-08 3:35PM EST72.001.601.351.50+0.35+28.00%7933351.76%
BILL231215C000730002023-12-08 3:30PM EST73.001.061.001.15+0.06+6.00%373552.10%
BILL231215C000740002023-12-08 2:42PM EST74.000.800.750.85+0.15+23.08%452852.59%
BILL231215C000750002023-12-08 3:58PM EST75.000.570.550.65+0.09+18.75%2733,13653.56%
BILL231215C000760002023-12-08 3:22PM EST76.000.450.400.50+0.09+25.00%71354.69%
BILL231215C000770002023-12-08 3:59PM EST77.000.330.300.35-0.31-48.44%101155.18%
BILL231215C000780002023-12-08 2:53PM EST78.000.240.200.30+0.04+20.00%3656.84%
BILL231215C000790002023-12-07 10:03AM EST79.000.100.150.250.00-1358.98%
BILL231215C000800002023-12-08 12:34PM EST80.000.150.150.200.00-3746162.11%
BILL231215C000810002023-12-08 3:58PM EST81.000.140.050.15-0.11-44.00%11959.77%
BILL231215C000820002023-12-06 2:53PM EST82.000.100.000.450.00-4475.78%
BILL231215C000840002023-11-20 12:40PM EST84.000.120.000.450.00--385.25%
BILL231215C000850002023-12-06 9:45AM EST85.000.050.000.450.00-109589.84%
BILL231215C000900002023-11-20 11:29AM EST90.000.120.000.400.00-293108.59%
BILL231215C000950002023-11-20 2:41PM EST95.000.060.000.250.00-555117.58%
BILL231215C001000002023-11-15 11:08AM EST100.000.300.000.100.00-179117.58%
BILL231215C001050002023-11-09 2:33PM EST105.000.020.000.400.00-183330161.33%
BILL231215C001100002023-11-10 2:01PM EST110.000.750.000.400.00-117176.56%
BILL231215C001150002023-12-06 2:30PM EST115.000.040.000.050.00-117145.31%
BILL231215C001200002023-11-02 2:32PM EST120.001.040.000.400.00-1010204.10%
BILL231215C001250002023-11-02 2:36PM EST125.000.770.000.400.00--31216.80%
BILL231215C001300002023-11-15 9:33AM EST130.000.050.000.400.00-2030228.91%
BILL231215C001350002023-11-07 10:41AM EST135.000.050.000.750.00-914265.43%
BILL231215C001400002023-10-24 10:00AM EST140.001.630.000.750.00--6277.15%
BILL231215C001450002023-10-24 10:00AM EST145.001.230.000.750.00--4288.28%
BILL231215C001550002023-10-23 11:38AM EST155.000.600.000.000.00--350.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL231215P000300002023-12-05 10:24AM EST30.000.050.000.400.00--3346.09%
BILL231215P000350002023-11-03 8:35AM EST35.000.100.000.100.00-22236.72%
BILL231215P000400002023-11-09 10:15AM EST40.000.400.001.350.00--1307.81%
BILL231215P000450002023-11-27 10:20AM EST45.000.050.000.050.00-689145.31%
BILL231215P000480002023-11-30 9:53AM EST48.000.030.000.050.00--65126.56%
BILL231215P000500002023-12-08 3:47PM EST50.000.020.000.05-0.03-60.00%1215114.84%
BILL231215P000530002023-11-24 12:05PM EST53.000.220.000.200.00-1010119.14%
BILL231215P000550002023-12-08 3:47PM EST55.000.070.000.10-0.02-22.22%21,32194.92%
BILL231215P000560002023-12-04 12:21PM EST56.000.050.000.450.00-413116.41%
BILL231215P000570002023-12-06 11:40AM EST57.000.050.000.450.00-412109.38%
BILL231215P000580002023-12-01 10:18AM EST58.000.390.000.500.00-313104.69%
BILL231215P000590002023-12-04 2:09PM EST59.000.160.000.200.00--180.86%
BILL231215P000600002023-12-08 3:53PM EST60.000.080.050.10-0.07-46.67%1358771.09%
BILL231215P000610002023-12-06 2:36PM EST61.000.170.000.150.00-11065.04%
BILL231215P000620002023-12-07 1:37PM EST62.000.150.050.150.00-19462.50%
BILL231215P000630002023-12-08 10:03AM EST63.000.150.050.15-0.10-40.00%17656.45%
BILL231215P000640002023-12-08 3:16PM EST64.000.150.100.20-0.19-55.88%14755.08%
BILL231215P000650002023-12-08 1:35PM EST65.000.250.150.25-0.25-50.00%1347152.15%
BILL231215P000660002023-12-08 1:49PM EST66.000.300.250.35-0.70-70.00%225250.98%
BILL231215P000670002023-12-07 2:39PM EST67.000.900.400.500.00-36550.29%
BILL231215P000680002023-12-07 1:37PM EST68.000.750.600.70-0.50-40.00%816051.07%
BILL231215P000690002023-12-08 12:29PM EST69.000.900.901.00-0.95-51.35%209250.88%
BILL231215P000700002023-12-08 3:16PM EST70.001.351.251.40-0.70-34.15%5213851.27%
BILL231215P000710002023-12-08 11:44AM EST71.002.001.751.90-0.65-24.53%1216250.00%
BILL231215P000720002023-12-08 3:55PM EST72.002.272.302.45-0.96-29.72%122851.86%
BILL231215P000730002023-12-08 3:16PM EST73.003.002.953.10-1.10-26.83%5350.00%
BILL231215P000750002023-12-08 3:53PM EST75.004.504.404.70-0.50-10.00%25850.98%
BILL231215P000760002023-12-05 10:22AM EST76.006.005.205.700.00-101353.81%
BILL231215P000770002023-12-04 3:36PM EST77.008.506.106.500.00--352.83%
BILL231215P000780002023-12-06 11:37AM EST78.007.507.007.500.00-2255.66%
BILL231215P000790002023-12-06 11:24AM EST79.008.208.008.500.00-1461.04%
BILL231215P000800002023-12-06 12:00PM EST80.009.058.909.300.00-11852.93%
BILL231215P000810002023-12-04 10:45AM EST81.0012.509.6010.400.00--180.96%
BILL231215P000820002023-12-04 9:52AM EST82.0013.9010.6011.400.00-2586.33%
BILL231215P000850002023-11-28 3:23PM EST85.0019.5013.7014.400.00-1063.67%
BILL231215P000860002023-12-06 9:38AM EST86.0016.3014.5015.400.00-10106.15%
BILL231215P000870002023-12-04 10:25AM EST87.0019.2015.6016.400.00--0110.74%
BILL231215P000880002023-12-04 9:48AM EST88.0019.5016.6017.400.00-10115.43%
BILL231215P000890002023-12-06 11:46AM EST89.0018.3017.6018.400.00-10119.82%
BILL231215P000900002023-12-05 9:54AM EST90.0020.3018.6019.400.00-20124.22%
BILL231215P000910002023-12-04 10:25AM EST91.0023.2019.7020.400.00-1083.59%
BILL231215P000930002023-12-05 11:08AM EST93.0023.3021.6022.400.00-10136.91%
BILL231215P000940002023-12-05 10:43AM EST94.0023.5022.7023.400.00-3092.97%
BILL231215P000950002023-12-04 2:31PM EST95.0026.0023.7024.400.00-1196.09%
BILL231215P001000002023-12-05 9:39AM EST100.0030.5028.6029.400.00-10163.87%
BILL231215P001050002023-12-04 3:08PM EST105.0036.2032.7035.000.00-20224.12%
BILL231215P001100002023-12-07 10:16AM EST110.0041.5037.6040.000.00-10242.58%
BILL231215P001150002023-11-06 1:24PM EST115.0052.4045.9047.500.00-30342.29%
BILL231215P001250002023-10-27 8:51AM EST125.0036.4060.4062.500.00-10542.87%
BILL231215P001300002023-12-05 11:18AM EST130.0060.7057.9060.100.00--0312.11%
BILL231215P001350002023-12-06 9:52AM EST135.0064.1062.7065.100.00-10325.98%
BILL231215P001400002023-11-30 9:48AM EST140.0074.0067.7070.300.00-30352.05%
BILL231215P001500002023-12-05 11:18AM EST150.0080.7077.0079.900.00-20348.44%
BILL231215P001550002023-11-14 12:03PM EST155.0097.0083.7084.700.00--0276.95%