BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL231215C00030000 | 2023-11-21 1:44PM EST | 30.00 | 33.10 | 39.70 | 42.40 | 0.00 | - | - | 1 | 296.88% |
| BILL231215C00040000 | 2023-11-16 9:32AM EST | 40.00 | 21.00 | 30.00 | 31.90 | 0.00 | - | - | 10 | 332.23% |
| BILL231215C00045000 | 2023-12-01 12:12PM EST | 45.00 | 21.60 | 25.60 | 26.40 | 0.00 | - | 5 | 7 | 142.19% |
| BILL231215C00048000 | 2023-12-04 12:13PM EST | 48.00 | 21.70 | 22.80 | 23.20 | 0.00 | - | 1 | 10 | 123.44% |
| BILL231215C00049000 | 2023-12-04 10:52AM EST | 49.00 | 19.70 | 21.70 | 22.40 | 0.00 | - | 2 | 7 | 138.28% |
| BILL231215C00050000 | 2023-11-27 10:07AM EST | 50.00 | 15.10 | 20.60 | 21.40 | 0.00 | - | 1 | 83 | 110.94% |
| BILL231215C00051000 | 2023-12-04 10:36AM EST | 51.00 | 16.70 | 19.60 | 20.40 | 0.00 | - | 1 | 1 | 106.25% |
| BILL231215C00052000 | 2023-12-05 12:19PM EST | 52.00 | 17.40 | 18.60 | 19.40 | 0.00 | - | 2 | 9 | 100.00% |
| BILL231215C00053000 | 2023-12-07 9:32AM EST | 53.00 | 15.90 | 17.70 | 18.40 | 0.00 | - | 2 | 13 | 112.50% |
| BILL231215C00054000 | 2023-11-29 10:16AM EST | 54.00 | 13.60 | 16.70 | 17.50 | 0.00 | - | - | 1 | 116.02% |
| BILL231215C00055000 | 2023-12-07 2:08PM EST | 55.00 | 15.10 | 15.60 | 16.40 | 0.00 | - | 2 | 205 | 84.38% |
| BILL231215C00059000 | 2023-12-08 12:31PM EST | 59.00 | 12.10 | 11.60 | 12.40 | +3.20 | +35.96% | 2 | 4 | 63.28% |
| BILL231215C00060000 | 2023-12-07 3:48PM EST | 60.00 | 11.05 | 10.90 | 11.40 | +1.37 | +14.15% | 12 | 1,227 | 83.01% |
| BILL231215C00061000 | 2023-12-01 12:30PM EST | 61.00 | 6.40 | 9.70 | 10.40 | 0.00 | - | 3 | 27 | 64.26% |
| BILL231215C00062000 | 2023-12-05 1:43PM EST | 62.00 | 7.00 | 8.80 | 9.50 | 0.00 | - | 1 | 30 | 69.92% |
| BILL231215C00063000 | 2023-12-04 9:40AM EST | 63.00 | 6.20 | 8.00 | 8.30 | 0.00 | - | 1 | 23 | 63.28% |
| BILL231215C00064000 | 2023-12-05 10:57AM EST | 64.00 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 83 | 56.64% |
| BILL231215C00065000 | 2023-12-08 3:52PM EST | 65.00 | 6.27 | 6.10 | 6.40 | +0.67 | +11.96% | 32 | 1,142 | 56.64% |
| BILL231215C00066000 | 2023-12-07 2:25PM EST | 66.00 | 4.66 | 5.20 | 5.50 | 0.00 | - | 5 | 43 | 54.59% |
| BILL231215C00067000 | 2023-12-08 2:19PM EST | 67.00 | 4.40 | 4.40 | 4.60 | +0.36 | +8.91% | 1 | 33 | 53.13% |
| BILL231215C00068000 | 2023-12-06 1:12PM EST | 68.00 | 3.70 | 3.60 | 4.20 | -0.10 | -2.63% | 1 | 67 | 58.50% |
| BILL231215C00069000 | 2023-12-08 2:59PM EST | 69.00 | 2.92 | 2.95 | 3.10 | +0.47 | +19.18% | 18 | 136 | 52.25% |
| BILL231215C00070000 | 2023-12-08 3:59PM EST | 70.00 | 2.40 | 2.35 | 2.45 | +0.57 | +31.15% | 335 | 683 | 51.86% |
| BILL231215C00071000 | 2023-12-08 3:59PM EST | 71.00 | 1.86 | 1.80 | 1.90 | +0.21 | +12.73% | 57 | 171 | 51.22% |
| BILL231215C00072000 | 2023-12-08 3:35PM EST | 72.00 | 1.60 | 1.35 | 1.50 | +0.35 | +28.00% | 79 | 333 | 51.76% |
| BILL231215C00073000 | 2023-12-08 3:30PM EST | 73.00 | 1.06 | 1.00 | 1.15 | +0.06 | +6.00% | 37 | 35 | 52.10% |
| BILL231215C00074000 | 2023-12-08 2:42PM EST | 74.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 45 | 28 | 52.59% |
| BILL231215C00075000 | 2023-12-08 3:58PM EST | 75.00 | 0.57 | 0.55 | 0.65 | +0.09 | +18.75% | 273 | 3,136 | 53.56% |
| BILL231215C00076000 | 2023-12-08 3:22PM EST | 76.00 | 0.45 | 0.40 | 0.50 | +0.09 | +25.00% | 7 | 13 | 54.69% |
| BILL231215C00077000 | 2023-12-08 3:59PM EST | 77.00 | 0.33 | 0.30 | 0.35 | -0.31 | -48.44% | 10 | 11 | 55.18% |
| BILL231215C00078000 | 2023-12-08 2:53PM EST | 78.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 3 | 6 | 56.84% |
| BILL231215C00079000 | 2023-12-07 10:03AM EST | 79.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 58.98% |
| BILL231215C00080000 | 2023-12-08 12:34PM EST | 80.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 37 | 461 | 62.11% |
| BILL231215C00081000 | 2023-12-08 3:58PM EST | 81.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 1 | 19 | 59.77% |
| BILL231215C00082000 | 2023-12-06 2:53PM EST | 82.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 75.78% |
| BILL231215C00084000 | 2023-11-20 12:40PM EST | 84.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 3 | 85.25% |
| BILL231215C00085000 | 2023-12-06 9:45AM EST | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 95 | 89.84% |
| BILL231215C00090000 | 2023-11-20 11:29AM EST | 90.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 93 | 108.59% |
| BILL231215C00095000 | 2023-11-20 2:41PM EST | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 55 | 117.58% |
| BILL231215C00100000 | 2023-11-15 11:08AM EST | 100.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 117.58% |
| BILL231215C00105000 | 2023-11-09 2:33PM EST | 105.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 183 | 330 | 161.33% |
| BILL231215C00110000 | 2023-11-10 2:01PM EST | 110.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 176.56% |
| BILL231215C00115000 | 2023-12-06 2:30PM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 145.31% |
| BILL231215C00120000 | 2023-11-02 2:32PM EST | 120.00 | 1.04 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 204.10% |
| BILL231215C00125000 | 2023-11-02 2:36PM EST | 125.00 | 0.77 | 0.00 | 0.40 | 0.00 | - | - | 31 | 216.80% |
| BILL231215C00130000 | 2023-11-15 9:33AM EST | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 30 | 228.91% |
| BILL231215C00135000 | 2023-11-07 10:41AM EST | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 14 | 265.43% |
| BILL231215C00140000 | 2023-10-24 10:00AM EST | 140.00 | 1.63 | 0.00 | 0.75 | 0.00 | - | - | 6 | 277.15% |
| BILL231215C00145000 | 2023-10-24 10:00AM EST | 145.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | - | 4 | 288.28% |
| BILL231215C00155000 | 2023-10-23 11:38AM EST | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL231215P00030000 | 2023-12-05 10:24AM EST | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 346.09% |
| BILL231215P00035000 | 2023-11-03 8:35AM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 236.72% |
| BILL231215P00040000 | 2023-11-09 10:15AM EST | 40.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 307.81% |
| BILL231215P00045000 | 2023-11-27 10:20AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 145.31% |
| BILL231215P00048000 | 2023-11-30 9:53AM EST | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 65 | 126.56% |
| BILL231215P00050000 | 2023-12-08 3:47PM EST | 50.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 215 | 114.84% |
| BILL231215P00053000 | 2023-11-24 12:05PM EST | 53.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 119.14% |
| BILL231215P00055000 | 2023-12-08 3:47PM EST | 55.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 2 | 1,321 | 94.92% |
| BILL231215P00056000 | 2023-12-04 12:21PM EST | 56.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 13 | 116.41% |
| BILL231215P00057000 | 2023-12-06 11:40AM EST | 57.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 109.38% |
| BILL231215P00058000 | 2023-12-01 10:18AM EST | 58.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 104.69% |
| BILL231215P00059000 | 2023-12-04 2:09PM EST | 59.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.86% |
| BILL231215P00060000 | 2023-12-08 3:53PM EST | 60.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 13 | 587 | 71.09% |
| BILL231215P00061000 | 2023-12-06 2:36PM EST | 61.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 65.04% |
| BILL231215P00062000 | 2023-12-07 1:37PM EST | 62.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 94 | 62.50% |
| BILL231215P00063000 | 2023-12-08 10:03AM EST | 63.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 76 | 56.45% |
| BILL231215P00064000 | 2023-12-08 3:16PM EST | 64.00 | 0.15 | 0.10 | 0.20 | -0.19 | -55.88% | 1 | 47 | 55.08% |
| BILL231215P00065000 | 2023-12-08 1:35PM EST | 65.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 13 | 471 | 52.15% |
| BILL231215P00066000 | 2023-12-08 1:49PM EST | 66.00 | 0.30 | 0.25 | 0.35 | -0.70 | -70.00% | 22 | 52 | 50.98% |
| BILL231215P00067000 | 2023-12-07 2:39PM EST | 67.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 3 | 65 | 50.29% |
| BILL231215P00068000 | 2023-12-07 1:37PM EST | 68.00 | 0.75 | 0.60 | 0.70 | -0.50 | -40.00% | 8 | 160 | 51.07% |
| BILL231215P00069000 | 2023-12-08 12:29PM EST | 69.00 | 0.90 | 0.90 | 1.00 | -0.95 | -51.35% | 20 | 92 | 50.88% |
| BILL231215P00070000 | 2023-12-08 3:16PM EST | 70.00 | 1.35 | 1.25 | 1.40 | -0.70 | -34.15% | 52 | 138 | 51.27% |
| BILL231215P00071000 | 2023-12-08 11:44AM EST | 71.00 | 2.00 | 1.75 | 1.90 | -0.65 | -24.53% | 12 | 162 | 50.00% |
| BILL231215P00072000 | 2023-12-08 3:55PM EST | 72.00 | 2.27 | 2.30 | 2.45 | -0.96 | -29.72% | 12 | 28 | 51.86% |
| BILL231215P00073000 | 2023-12-08 3:16PM EST | 73.00 | 3.00 | 2.95 | 3.10 | -1.10 | -26.83% | 5 | 3 | 50.00% |
| BILL231215P00075000 | 2023-12-08 3:53PM EST | 75.00 | 4.50 | 4.40 | 4.70 | -0.50 | -10.00% | 2 | 58 | 50.98% |
| BILL231215P00076000 | 2023-12-05 10:22AM EST | 76.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 10 | 13 | 53.81% |
| BILL231215P00077000 | 2023-12-04 3:36PM EST | 77.00 | 8.50 | 6.10 | 6.50 | 0.00 | - | - | 3 | 52.83% |
| BILL231215P00078000 | 2023-12-06 11:37AM EST | 78.00 | 7.50 | 7.00 | 7.50 | 0.00 | - | 2 | 2 | 55.66% |
| BILL231215P00079000 | 2023-12-06 11:24AM EST | 79.00 | 8.20 | 8.00 | 8.50 | 0.00 | - | 1 | 4 | 61.04% |
| BILL231215P00080000 | 2023-12-06 12:00PM EST | 80.00 | 9.05 | 8.90 | 9.30 | 0.00 | - | 1 | 18 | 52.93% |
| BILL231215P00081000 | 2023-12-04 10:45AM EST | 81.00 | 12.50 | 9.60 | 10.40 | 0.00 | - | - | 1 | 80.96% |
| BILL231215P00082000 | 2023-12-04 9:52AM EST | 82.00 | 13.90 | 10.60 | 11.40 | 0.00 | - | 2 | 5 | 86.33% |
| BILL231215P00085000 | 2023-11-28 3:23PM EST | 85.00 | 19.50 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 63.67% |
| BILL231215P00086000 | 2023-12-06 9:38AM EST | 86.00 | 16.30 | 14.50 | 15.40 | 0.00 | - | 1 | 0 | 106.15% |
| BILL231215P00087000 | 2023-12-04 10:25AM EST | 87.00 | 19.20 | 15.60 | 16.40 | 0.00 | - | - | 0 | 110.74% |
| BILL231215P00088000 | 2023-12-04 9:48AM EST | 88.00 | 19.50 | 16.60 | 17.40 | 0.00 | - | 1 | 0 | 115.43% |
| BILL231215P00089000 | 2023-12-06 11:46AM EST | 89.00 | 18.30 | 17.60 | 18.40 | 0.00 | - | 1 | 0 | 119.82% |
| BILL231215P00090000 | 2023-12-05 9:54AM EST | 90.00 | 20.30 | 18.60 | 19.40 | 0.00 | - | 2 | 0 | 124.22% |
| BILL231215P00091000 | 2023-12-04 10:25AM EST | 91.00 | 23.20 | 19.70 | 20.40 | 0.00 | - | 1 | 0 | 83.59% |
| BILL231215P00093000 | 2023-12-05 11:08AM EST | 93.00 | 23.30 | 21.60 | 22.40 | 0.00 | - | 1 | 0 | 136.91% |
| BILL231215P00094000 | 2023-12-05 10:43AM EST | 94.00 | 23.50 | 22.70 | 23.40 | 0.00 | - | 3 | 0 | 92.97% |
| BILL231215P00095000 | 2023-12-04 2:31PM EST | 95.00 | 26.00 | 23.70 | 24.40 | 0.00 | - | 1 | 1 | 96.09% |
| BILL231215P00100000 | 2023-12-05 9:39AM EST | 100.00 | 30.50 | 28.60 | 29.40 | 0.00 | - | 1 | 0 | 163.87% |
| BILL231215P00105000 | 2023-12-04 3:08PM EST | 105.00 | 36.20 | 32.70 | 35.00 | 0.00 | - | 2 | 0 | 224.12% |
| BILL231215P00110000 | 2023-12-07 10:16AM EST | 110.00 | 41.50 | 37.60 | 40.00 | 0.00 | - | 1 | 0 | 242.58% |
| BILL231215P00115000 | 2023-11-06 1:24PM EST | 115.00 | 52.40 | 45.90 | 47.50 | 0.00 | - | 3 | 0 | 342.29% |
| BILL231215P00125000 | 2023-10-27 8:51AM EST | 125.00 | 36.40 | 60.40 | 62.50 | 0.00 | - | 1 | 0 | 542.87% |
| BILL231215P00130000 | 2023-12-05 11:18AM EST | 130.00 | 60.70 | 57.90 | 60.10 | 0.00 | - | - | 0 | 312.11% |
| BILL231215P00135000 | 2023-12-06 9:52AM EST | 135.00 | 64.10 | 62.70 | 65.10 | 0.00 | - | 1 | 0 | 325.98% |
| BILL231215P00140000 | 2023-11-30 9:48AM EST | 140.00 | 74.00 | 67.70 | 70.30 | 0.00 | - | 3 | 0 | 352.05% |
| BILL231215P00150000 | 2023-12-05 11:18AM EST | 150.00 | 80.70 | 77.00 | 79.90 | 0.00 | - | 2 | 0 | 348.44% |
| BILL231215P00155000 | 2023-11-14 12:03PM EST | 155.00 | 97.00 | 83.70 | 84.70 | 0.00 | - | - | 0 | 276.95% |
© 2023 Yahoo. All rights reserved.