Bill.com Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220218C00095000 | 2022-01-24 9:54AM EST | 95.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL220218C00100000 | 2022-01-24 9:31AM EST | 100.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218C00120000 | 2022-01-25 2:02PM EST | 120.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILL220218C00125000 | 2021-11-05 8:42AM EST | 125.00 | 209.00 | 114.10 | 118.30 | 0.00 | - | 1 | 1 | 785.33% |
| BILL220218C00130000 | 2022-01-20 10:20AM EST | 130.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218C00135000 | 2022-01-24 2:22PM EST | 135.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218C00140000 | 2021-11-19 2:54PM EST | 140.00 | 181.37 | 105.30 | 110.00 | 0.00 | - | 10 | 22 | 725.73% |
| BILL220218C00145000 | 2022-01-20 12:07PM EST | 145.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218C00150000 | 2022-01-26 3:35PM EST | 150.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218C00155000 | 2022-01-25 9:30AM EST | 155.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218C00160000 | 2022-01-26 3:46PM EST | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218C00165000 | 2022-01-26 10:01AM EST | 165.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BILL220218C00170000 | 2022-01-26 3:28PM EST | 170.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BILL220218C00175000 | 2022-01-26 2:28PM EST | 175.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BILL220218C00180000 | 2022-01-26 3:43PM EST | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BILL220218C00185000 | 2022-01-26 2:02PM EST | 185.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BILL220218C00190000 | 2022-01-26 2:39PM EST | 190.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| BILL220218C00195000 | 2022-01-26 12:36PM EST | 195.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL220218C00200000 | 2022-01-26 2:51PM EST | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,853 | 0 | 12.50% |
| BILL220218C00210000 | 2022-01-26 2:42PM EST | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| BILL220218C00220000 | 2022-01-26 12:56PM EST | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILL220218C00230000 | 2022-01-26 11:03AM EST | 230.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILL220218C00240000 | 2022-01-25 12:47PM EST | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILL220218C00250000 | 2022-01-26 3:54PM EST | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BILL220218C00260000 | 2022-01-24 3:06PM EST | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILL220218C00270000 | 2022-01-26 12:57PM EST | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00280000 | 2022-01-26 11:03AM EST | 280.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILL220218C00290000 | 2022-01-26 2:58PM EST | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00300000 | 2022-01-26 2:36PM EST | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL220218C00310000 | 2022-01-24 12:05PM EST | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00320000 | 2022-01-25 10:12AM EST | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL220218C00330000 | 2022-01-20 11:06AM EST | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00340000 | 2022-01-26 10:07AM EST | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL220218C00350000 | 2022-01-21 3:37PM EST | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00360000 | 2022-01-06 12:36PM EST | 360.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00370000 | 2022-01-25 1:50PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILL220218C00380000 | 2022-01-04 9:55AM EST | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL220218C00390000 | 2022-01-25 3:48PM EST | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BILL220218C00400000 | 2022-01-26 10:31AM EST | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| BILL220218C00410000 | 2022-01-25 1:50PM EST | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILL220218C00420000 | 2022-01-10 12:43PM EST | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL220218C00430000 | 2021-12-08 3:19PM EST | 430.00 | 3.50 | 0.15 | 2.50 | 0.00 | - | 1 | 11 | 201.17% |
| BILL220218C00440000 | 2021-11-16 3:21PM EST | 440.00 | 14.60 | 1.70 | 2.55 | 0.00 | - | 2 | 4 | 222.31% |
| BILL220218C00450000 | 2021-12-10 1:40PM EST | 450.00 | 2.30 | 0.10 | 1.50 | 0.00 | - | 1 | 100 | 192.58% |
| BILL220218C00460000 | 2021-12-29 9:30AM EST | 460.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218C00470000 | 2021-11-09 10:38AM EST | 470.00 | 14.80 | 1.85 | 2.50 | 0.00 | - | - | 3 | 233.98% |
| BILL220218C00480000 | 2022-01-20 1:38PM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILL220218C00490000 | 2021-12-01 12:26PM EST | 490.00 | 2.48 | 0.10 | 1.60 | 0.00 | - | 15 | 18 | 206.89% |
| BILL220218C00500000 | 2021-12-08 12:42PM EST | 500.00 | 1.90 | 0.00 | 2.10 | 0.00 | - | 7 | 37 | 216.50% |
| BILL220218C00510000 | 2022-01-20 12:08PM EST | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220218P00085000 | 2022-01-25 3:24PM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL220218P00090000 | 2022-01-24 10:47AM EST | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BILL220218P00095000 | 2022-01-25 10:34AM EST | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL220218P00100000 | 2022-01-26 1:55PM EST | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 50.00% |
| BILL220218P00105000 | 2022-01-24 9:38AM EST | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL220218P00110000 | 2022-01-26 9:52AM EST | 110.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILL220218P00115000 | 2022-01-26 12:37PM EST | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILL220218P00120000 | 2022-01-26 3:53PM EST | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BILL220218P00125000 | 2022-01-26 3:19PM EST | 125.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BILL220218P00130000 | 2022-01-26 3:39PM EST | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BILL220218P00135000 | 2022-01-26 1:26PM EST | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BILL220218P00140000 | 2022-01-26 3:55PM EST | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BILL220218P00145000 | 2022-01-26 1:54PM EST | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BILL220218P00150000 | 2022-01-26 2:10PM EST | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BILL220218P00155000 | 2022-01-26 1:54PM EST | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BILL220218P00160000 | 2022-01-26 3:16PM EST | 160.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BILL220218P00165000 | 2022-01-26 2:46PM EST | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILL220218P00170000 | 2022-01-26 2:14PM EST | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL220218P00175000 | 2022-01-26 12:34PM EST | 175.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BILL220218P00180000 | 2022-01-21 3:39PM EST | 180.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BILL220218P00185000 | 2022-01-26 10:06AM EST | 185.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILL220218P00190000 | 2022-01-26 12:21PM EST | 190.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218P00195000 | 2022-01-24 3:57PM EST | 195.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218P00200000 | 2022-01-24 9:53AM EST | 200.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218P00210000 | 2022-01-26 1:08PM EST | 210.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL220218P00220000 | 2022-01-26 1:08PM EST | 220.00 | 54.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218P00230000 | 2022-01-26 1:26PM EST | 230.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220218P00240000 | 2022-01-24 1:45PM EST | 240.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILL220218P00250000 | 2022-01-19 9:30AM EST | 250.00 | 79.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218P00260000 | 2022-01-24 3:26PM EST | 260.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL220218P00270000 | 2022-01-14 11:27AM EST | 270.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218P00280000 | 2022-01-13 3:11PM EST | 280.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL220218P00290000 | 2022-01-26 3:00PM EST | 290.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218P00300000 | 2022-01-18 9:30AM EST | 300.00 | 124.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL220218P00310000 | 2022-01-14 10:53AM EST | 310.00 | 132.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL220218P00320000 | 2021-11-29 12:57PM EST | 320.00 | 52.20 | 77.40 | 80.00 | 0.00 | - | 1 | 10 | 0.00% |
| BILL220218P00330000 | 2021-12-09 2:40PM EST | 330.00 | 85.20 | 128.30 | 131.80 | 0.00 | - | 10 | 363 | 0.00% |
| BILL220218P00340000 | 2021-11-16 10:49AM EST | 340.00 | 48.00 | 99.50 | 103.60 | 0.00 | - | 1 | 9 | 0.00% |
| BILL220218P00350000 | 2021-11-19 11:27AM EST | 350.00 | 58.51 | 110.00 | 114.00 | 0.00 | - | 3 | 9 | 0.00% |
| BILL220218P00360000 | 2021-11-16 10:49AM EST | 360.00 | 60.40 | 118.70 | 121.60 | 0.00 | - | 1 | 6 | 0.00% |
| BILL220218P00370000 | 2021-11-10 11:06AM EST | 370.00 | 68.90 | 120.40 | 123.30 | 0.00 | - | 4 | 17 | 0.00% |
| BILL220218P00380000 | 2021-11-08 10:20AM EST | 380.00 | 72.40 | 129.70 | 131.20 | 0.00 | - | 1 | 6 | 0.00% |
| BILL220218P00390000 | 2021-11-08 10:18AM EST | 390.00 | 79.50 | 138.10 | 141.40 | 0.00 | - | - | 1 | 0.00% |
| BILL220218P00400000 | 2021-12-06 9:48AM EST | 400.00 | 169.00 | 184.60 | 189.40 | 0.00 | - | 12 | 12 | 0.00% |
| BILL220218P00410000 | 2021-11-10 2:45PM EST | 410.00 | 104.75 | 157.90 | 159.90 | 0.00 | - | 1 | 10 | 0.00% |
| BILL220218P00420000 | 2021-11-12 2:16PM EST | 420.00 | 103.20 | 169.40 | 173.50 | 0.00 | - | 5 | 13 | 0.00% |
| BILL220218P00440000 | 2021-11-05 9:34AM EST | 440.00 | 123.50 | 203.80 | 207.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL220218P00450000 | 2021-12-30 9:34AM EST | 450.00 | 200.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL220218P00460000 | 2022-01-05 9:37AM EST | 460.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
