BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240426C00054000 | 2024-04-09 11:24AM EDT | 54.00 | 11.70 | 6.90 | 9.80 | 0.00 | - | 4 | 0 | 355.47% |
| BILL240426C00055000 | 2024-04-22 11:08AM EDT | 55.00 | 5.01 | 6.60 | 8.90 | 0.00 | - | 10 | 20 | 191.41% |
| BILL240426C00057000 | 2024-04-25 11:57AM EDT | 57.00 | 3.10 | 3.70 | 6.30 | 0.00 | - | 6 | 25 | 220.31% |
| BILL240426C00058000 | 2024-04-25 3:19PM EDT | 58.00 | 2.90 | 2.65 | 4.50 | 0.00 | - | 5 | 13 | 78.91% |
| BILL240426C00059000 | 2024-04-26 10:49AM EDT | 59.00 | 2.97 | 1.30 | 4.00 | +1.07 | +56.32% | 11 | 65 | 137.89% |
| BILL240426C00060000 | 2024-04-26 12:06PM EDT | 60.00 | 1.92 | 1.90 | 2.70 | +0.76 | +65.52% | 27 | 287 | 80.66% |
| BILL240426C00061000 | 2024-04-26 12:36PM EDT | 61.00 | 1.10 | 0.80 | 2.50 | +0.60 | +120.00% | 88 | 150 | 52.73% |
| BILL240426C00062000 | 2024-04-26 12:54PM EDT | 62.00 | 0.35 | 0.30 | 0.55 | +0.07 | +25.00% | 259 | 590 | 19.34% |
| BILL240426C00063000 | 2024-04-26 12:42PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 233 | 650 | 31.64% |
| BILL240426C00064000 | 2024-04-26 12:43PM EDT | 64.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 72 | 292 | 49.02% |
| BILL240426C00065000 | 2024-04-26 11:18AM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 39 | 255 | 77.73% |
| BILL240426C00066000 | 2024-04-26 9:30AM EDT | 66.00 | 0.03 | 0.00 | 0.30 | -0.04 | -57.14% | 1 | 84 | 85.16% |
| BILL240426C00067000 | 2024-04-25 10:37AM EDT | 67.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 1,052 | 85.94% |
| BILL240426C00068000 | 2024-04-26 12:23PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 317 | 3,785 | 82.03% |
| BILL240426C00069000 | 2024-04-26 11:06AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 107 | 104.69% |
| BILL240426C00070000 | 2024-04-26 10:38AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 2,095 | 104.69% |
| BILL240426C00071000 | 2024-04-25 11:32AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 458 | 397 | 115.63% |
| BILL240426C00072000 | 2024-04-24 1:43PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 516 | 126.56% |
| BILL240426C00073000 | 2024-04-25 3:54PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 247 | 135.94% |
| BILL240426C00074000 | 2024-04-08 11:04AM EDT | 74.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | - | 1 | 240.23% |
| BILL240426C00075000 | 2024-04-25 12:32PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 71 | 258.20% |
| BILL240426C00076000 | 2024-04-18 12:55PM EDT | 76.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 304.30% |
| BILL240426C00077000 | 2024-04-16 3:35PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 284.77% |
| BILL240426C00078000 | 2024-04-04 10:29AM EDT | 78.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 297.46% |
| BILL240426C00080000 | 2024-04-22 2:23PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 203.13% |
| BILL240426C00085000 | 2024-04-01 11:11AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 379.30% |
| BILL240426C00090000 | 2024-04-08 10:38AM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 42 | 458.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240426P00051000 | 2024-04-15 10:40AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 175.00% |
| BILL240426P00052000 | 2024-04-23 11:31AM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 271.48% |
| BILL240426P00053000 | 2024-04-22 12:59PM EDT | 53.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 250.00% |
| BILL240426P00054000 | 2024-04-24 1:41PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 228.52% |
| BILL240426P00055000 | 2024-04-24 12:04PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 207.03% |
| BILL240426P00056000 | 2024-04-24 2:45PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 34 | 185.55% |
| BILL240426P00057000 | 2024-04-25 1:29PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 117 | 89.06% |
| BILL240426P00058000 | 2024-04-26 12:42PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 1,023 | 74.22% |
| BILL240426P00059000 | 2024-04-26 10:12AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 842 | 74.22% |
| BILL240426P00060000 | 2024-04-26 9:58AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | -0.37 | -92.50% | 3 | 790 | 51.56% |
| BILL240426P00061000 | 2024-04-26 9:57AM EDT | 61.00 | 0.15 | 0.00 | 0.10 | -0.70 | -82.35% | 54 | 90 | 42.38% |
| BILL240426P00062000 | 2024-04-26 12:42PM EDT | 62.00 | 0.21 | 0.10 | 0.20 | -1.82 | -89.66% | 17 | 90 | 29.88% |
| BILL240426P00063000 | 2024-04-26 12:36PM EDT | 63.00 | 1.27 | 0.50 | 0.85 | -1.93 | -60.31% | 2 | 160 | 41.31% |
| BILL240426P00064000 | 2024-04-24 9:36AM EDT | 64.00 | 2.02 | 1.00 | 2.45 | -0.96 | -32.21% | 1 | 75 | 53.71% |
| BILL240426P00065000 | 2024-04-26 10:08AM EDT | 65.00 | 2.92 | 1.75 | 4.30 | -1.24 | -29.81% | 1 | 37 | 105.86% |
| BILL240426P00066000 | 2024-04-09 3:13PM EDT | 66.00 | 2.60 | 2.75 | 5.00 | 0.00 | - | - | 28 | 110.55% |
| BILL240426P00067000 | 2024-04-04 2:18PM EDT | 67.00 | 5.40 | 3.70 | 6.80 | 0.00 | - | 20 | 32 | 170.90% |
| BILL240426P00068000 | 2024-03-25 9:45AM EDT | 68.00 | 4.00 | 5.70 | 6.90 | 0.00 | - | 4 | 19 | 196.09% |
| BILL240426P00069000 | 2024-04-23 9:55AM EDT | 69.00 | 6.95 | 5.30 | 8.70 | 0.00 | - | 4 | 39 | 180.47% |
| BILL240426P00070000 | 2024-03-28 9:46AM EDT | 70.00 | 4.62 | 6.20 | 9.70 | 0.00 | - | 1 | 0 | 190.43% |
| BILL240426P00072000 | 2024-04-22 10:35AM EDT | 72.00 | 11.60 | 8.40 | 11.70 | 0.00 | - | 5 | 3 | 236.13% |
| BILL240426P00075000 | 2024-03-13 10:21AM EDT | 75.00 | 8.50 | 10.40 | 13.40 | 0.00 | - | - | 1 | 328.52% |
© 2024 Yahoo. All rights reserved.