UK markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.91+6.48 (+5.71%)
At close: 04:00PM EST
119.89 -0.02 (-0.02%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230203C000800002023-01-26 11:02AM EST80.0030.5039.7042.500.00-820216.41%
BILL230203C000910002023-01-17 10:21AM EST91.0018.4729.2032.600.00-10187.40%
BILL230203C000920002023-01-06 1:18PM EST92.0011.9029.5030.700.00-1918187.99%
BILL230203C000930002023-01-06 1:06PM EST93.0011.5028.3029.700.00-11179.64%
BILL230203C000940002023-01-06 11:54AM EST94.0011.7027.7029.000.00-11183.98%
BILL230203C000960002023-01-26 2:15PM EST96.0019.0026.3026.900.00-127179.44%
BILL230203C000970002023-01-06 2:08PM EST97.0010.1025.4026.100.00-2714177.59%
BILL230203C001000002023-01-27 9:47AM EST100.0020.8123.1023.70+9.21+79.40%818175.44%
BILL230203C001010002023-01-23 9:55AM EST101.0012.3022.2023.000.00-110173.88%
BILL230203C001020002023-01-27 3:53PM EST102.0021.8021.6022.50+9.80+81.67%630177.30%
BILL230203C001030002023-01-27 3:39PM EST103.0021.6020.8021.70+6.70+44.97%1317175.24%
BILL230203C001040002023-01-26 10:51AM EST104.0013.6020.1021.200.00-8588176.90%
BILL230203C001050002023-01-27 12:39PM EST105.0019.3819.4020.30+10.15+109.97%125174.46%
BILL230203C001060002023-01-25 1:43PM EST106.009.9018.9019.700.00-978176.46%
BILL230203C001070002023-01-27 3:51PM EST107.0018.5018.2019.00+8.45+84.08%618175.42%
BILL230203C001080002023-01-27 1:50PM EST108.0017.5017.6018.00+7.95+83.25%238172.39%
BILL230203C001090002023-01-27 10:47AM EST109.0014.3016.7017.60+1.90+15.32%3112171.83%
BILL230203C001100002023-01-27 3:44PM EST110.0016.6616.1017.00+5.48+49.02%10102171.90%
BILL230203C001110002023-01-27 12:20PM EST111.0014.8015.7016.10+5.10+52.58%160170.87%
BILL230203C001120002023-01-27 2:20PM EST112.0014.5514.9015.70+3.55+32.27%1946170.46%
BILL230203C001130002023-01-27 2:56PM EST113.0014.3014.5015.10+4.00+38.83%739171.44%
BILL230203C001140002023-01-27 3:14PM EST114.0013.7313.6014.60+3.63+35.94%193219168.97%
BILL230203C001150002023-01-27 3:34PM EST115.0014.5013.2014.10+5.50+61.11%2479170.26%
BILL230203C001160002023-01-27 11:44AM EST116.0011.6012.6013.20+3.35+40.61%827166.60%
BILL230203C001170002023-01-27 11:17AM EST117.0010.8112.3013.00+2.61+31.83%427170.56%
BILL230203C001180002023-01-27 3:37PM EST118.0012.5411.8012.10+5.84+87.16%2240167.29%
BILL230203C001190002023-01-27 3:57PM EST119.0011.4011.3011.60+5.05+79.53%2426166.89%
BILL230203C001200002023-01-27 3:37PM EST120.0011.4710.7011.20+3.93+52.12%231197166.26%
BILL230203C001210002023-01-27 3:39PM EST121.0010.6010.3010.70+7.50+241.94%727166.21%
BILL230203C001220002023-01-27 3:05PM EST122.009.509.8010.20+3.80+66.67%1352165.19%
BILL230203C001250002023-01-27 3:27PM EST125.008.778.609.00+3.17+56.61%5238165.36%
BILL230203C001300002023-01-27 3:59PM EST130.006.926.707.10+2.37+52.09%3785163.13%
BILL230203C001350002023-01-27 3:56PM EST135.005.405.005.60+2.10+63.64%3251160.64%
BILL230203C001400002023-01-27 3:53PM EST140.004.204.004.30+2.01+91.78%1922160.99%
BILL230203C001450002023-01-27 3:34PM EST145.003.313.003.30+1.96+145.19%545159.81%
BILL230203C001500002023-01-27 3:19PM EST150.002.202.252.65+1.09+98.20%14116160.74%
BILL230203C001550002023-01-27 3:59PM EST155.001.751.601.80+0.85+94.44%105555156.35%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230203P000700002023-01-27 3:29PM EST70.000.210.200.25-0.25-54.35%35123196.88%
BILL230203P000750002023-01-27 2:55PM EST75.000.400.200.50-0.42-51.22%16232188.28%
BILL230203P000800002023-01-27 11:11AM EST80.000.750.500.80-0.50-40.00%46114187.70%
BILL230203P000840002023-01-27 3:46PM EST84.000.950.901.05-0.80-45.71%1210185.74%
BILL230203P000850002023-01-27 2:49PM EST85.001.051.001.20-0.80-43.24%1946186.43%
BILL230203P000860002023-01-27 9:58AM EST86.001.401.051.30-0.65-31.71%125184.62%
BILL230203P000870002023-01-26 3:40PM EST87.002.201.151.450.00-23184.57%
BILL230203P000880002023-01-26 3:53PM EST88.002.201.301.600.00-618185.16%
BILL230203P000890002023-01-27 3:20PM EST89.001.441.351.70-1.89-56.76%318182.71%
BILL230203P000900002023-01-27 2:46PM EST90.001.651.551.80-1.32-44.44%13069182.67%
BILL230203P000910002023-01-27 3:54PM EST91.001.831.701.95-1.84-50.14%322182.28%
BILL230203P000920002023-01-27 10:55AM EST92.002.431.852.15-0.97-28.53%313182.32%
BILL230203P000930002023-01-27 10:26AM EST93.002.652.002.30-1.70-39.08%629181.40%
BILL230203P000940002023-01-27 11:13AM EST94.002.702.152.45-1.47-35.25%5104180.18%
BILL230203P000950002023-01-27 3:48PM EST95.002.422.252.65-1.23-33.70%2681178.76%
BILL230203P000960002023-01-27 3:36PM EST96.002.502.502.85-1.54-38.12%532179.05%
BILL230203P000970002023-01-27 3:41PM EST97.002.702.653.10-4.85-64.24%832178.42%
BILL230203P000980002023-01-27 2:46PM EST98.003.132.953.30-1.77-36.12%3777178.71%
BILL230203P000990002023-01-27 3:24PM EST99.003.193.103.50-2.61-45.00%617177.00%
BILL230203P001000002023-01-27 2:53PM EST100.003.493.303.70-1.66-32.23%229388175.63%
BILL230203P001010002023-01-27 2:46PM EST101.003.873.604.00-2.03-34.41%836176.22%
BILL230203P001020002023-01-27 2:55PM EST102.004.013.804.20-2.39-37.34%1116174.41%
BILL230203P001030002023-01-25 2:06PM EST103.009.254.004.500.00-11114173.44%
BILL230203P001040002023-01-27 11:45AM EST104.005.004.404.80-3.00-37.50%134174.22%
BILL230203P001050002023-01-27 3:42PM EST105.004.814.605.10-2.01-29.47%19106172.75%
BILL230203P001060002023-01-27 2:51PM EST106.005.205.005.40-2.50-32.47%550172.95%
BILL230203P001070002023-01-25 10:02AM EST107.0013.205.305.700.00-9153172.00%
BILL230203P001080002023-01-27 3:24PM EST108.005.625.606.10-4.38-43.80%1327171.68%
BILL230203P001090002023-01-27 11:05AM EST109.007.105.906.60-2.00-21.98%939172.02%
BILL230203P001100002023-01-27 3:18PM EST110.006.666.306.80-3.44-34.06%31102170.36%
BILL230203P001110002023-01-24 12:54PM EST111.0011.706.707.200.00-829170.21%
BILL230203P001120002023-01-27 2:14PM EST112.007.607.007.60-2.60-25.49%7144168.99%
BILL230203P001140002023-01-27 2:56PM EST114.008.207.908.60-3.50-29.91%25169.92%
BILL230203P001160002023-01-27 3:02PM EST116.009.008.809.30-5.25-36.84%106167.55%
BILL230203P001180002023-01-27 3:30PM EST118.009.509.8010.20-4.00-29.63%514166.65%