Bill.com Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220701C00100000 | 2022-06-28 10:59AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL220701C00106000 | 2022-06-17 12:46PM EDT | 106.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BILL220701C00107000 | 2022-06-16 3:55PM EDT | 107.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BILL220701C00109000 | 2022-06-22 10:46AM EDT | 109.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILL220701C00110000 | 2022-06-22 12:52PM EDT | 110.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| BILL220701C00111000 | 2022-06-28 2:11PM EDT | 111.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 6.25% |
| BILL220701C00112000 | 2022-06-29 10:25AM EDT | 112.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| BILL220701C00113000 | 2022-06-30 3:36PM EDT | 113.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| BILL220701C00114000 | 2022-06-30 12:24PM EDT | 114.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| BILL220701C00115000 | 2022-06-30 3:43PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 25.00% |
| BILL220701C00116000 | 2022-06-30 12:11PM EDT | 116.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| BILL220701C00117000 | 2022-06-30 2:19PM EDT | 117.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| BILL220701C00118000 | 2022-06-30 10:33AM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| BILL220701C00119000 | 2022-06-30 10:32AM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| BILL220701C00120000 | 2022-06-30 2:25PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 213 | 50.00% |
| BILL220701C00121000 | 2022-06-23 12:18PM EDT | 121.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| BILL220701C00122000 | 2022-06-29 3:46PM EDT | 122.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 99 | 24 | 50.00% |
| BILL220701C00123000 | 2022-06-30 11:02AM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BILL220701C00124000 | 2022-06-29 3:47PM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 50.00% |
| BILL220701C00125000 | 2022-06-30 11:54AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| BILL220701C00126000 | 2022-06-29 12:09PM EDT | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| BILL220701C00127000 | 2022-06-30 10:50AM EDT | 127.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 49 | 118.75% |
| BILL220701C00128000 | 2022-06-29 3:47PM EDT | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 173 | 215 | 50.00% |
| BILL220701C00129000 | 2022-06-28 2:29PM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| BILL220701C00130000 | 2022-06-30 1:27PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 50.00% |
| BILL220701C00131000 | 2022-06-30 9:32AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| BILL220701C00132000 | 2022-06-27 12:25PM EDT | 132.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BILL220701C00133000 | 2022-06-28 1:39PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 278 | 184 | 50.00% |
| BILL220701C00134000 | 2022-06-30 10:16AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| BILL220701C00135000 | 2022-06-29 11:13AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BILL220701C00136000 | 2022-06-30 9:59AM EDT | 136.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BILL220701C00137000 | 2022-06-27 1:10PM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| BILL220701C00138000 | 2022-06-23 1:36PM EDT | 138.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BILL220701C00139000 | 2022-06-27 3:26PM EDT | 139.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| BILL220701C00140000 | 2022-06-30 3:04PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 181 | 50.00% |
| BILL220701C00142000 | 2022-06-27 12:29PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BILL220701C00143000 | 2022-06-24 2:44PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BILL220701C00144000 | 2022-06-29 3:46PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BILL220701C00145000 | 2022-06-29 11:41AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| BILL220701C00147000 | 2022-06-27 12:07PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BILL220701C00148000 | 2022-06-28 10:54AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| BILL220701C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| BILL220701C00155000 | 2022-06-24 2:54PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BILL220701C00160000 | 2022-06-27 10:47AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 50.00% |
| BILL220701C00165000 | 2022-06-23 2:47PM EDT | 165.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BILL220701C00170000 | 2022-06-24 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 367 | 100.00% |
| BILL220701C00175000 | 2022-06-28 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| BILL220701C00185000 | 2022-06-14 10:19AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220701P00055000 | 2022-06-30 11:57AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 50.00% |
| BILL220701P00065000 | 2022-06-22 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| BILL220701P00070000 | 2022-06-22 9:52AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| BILL220701P00075000 | 2022-06-16 11:10AM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BILL220701P00080000 | 2022-06-28 10:37AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| BILL220701P00085000 | 2022-05-24 11:18AM EDT | 85.00 | 6.30 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 347.85% |
| BILL220701P00090000 | 2022-06-29 3:47PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 272 | 271 | 50.00% |
| BILL220701P00095000 | 2022-06-13 10:32AM EDT | 95.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BILL220701P00098000 | 2022-06-29 11:31AM EDT | 98.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| BILL220701P00100000 | 2022-06-30 10:25AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 50.00% |
| BILL220701P00101000 | 2022-06-23 12:02PM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BILL220701P00102000 | 2022-06-28 1:55PM EDT | 102.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BILL220701P00103000 | 2022-06-29 9:43AM EDT | 103.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| BILL220701P00104000 | 2022-06-29 2:26PM EDT | 104.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 25.00% |
| BILL220701P00105000 | 2022-06-30 3:59PM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 25.00% |
| BILL220701P00106000 | 2022-06-30 1:05PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 12.50% |
| BILL220701P00107000 | 2022-06-30 3:41PM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| BILL220701P00108000 | 2022-06-30 2:46PM EDT | 108.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BILL220701P00109000 | 2022-06-29 1:26PM EDT | 109.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BILL220701P00110000 | 2022-06-30 3:32PM EDT | 110.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 130 | 201 | 0.00% |
| BILL220701P00111000 | 2022-06-30 2:18PM EDT | 111.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| BILL220701P00112000 | 2022-06-30 11:11AM EDT | 112.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| BILL220701P00113000 | 2022-06-28 3:24PM EDT | 113.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BILL220701P00114000 | 2022-06-30 9:55AM EDT | 114.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 88 | 0.00% |
| BILL220701P00115000 | 2022-06-29 11:07AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| BILL220701P00116000 | 2022-06-30 2:18PM EDT | 116.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BILL220701P00117000 | 2022-06-28 3:23PM EDT | 117.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| BILL220701P00118000 | 2022-06-30 9:51AM EDT | 118.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BILL220701P00119000 | 2022-06-23 11:36AM EDT | 119.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BILL220701P00120000 | 2022-06-29 12:15PM EDT | 120.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| BILL220701P00121000 | 2022-06-28 3:23PM EDT | 121.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| BILL220701P00122000 | 2022-06-28 1:55PM EDT | 122.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BILL220701P00123000 | 2022-06-30 11:23AM EDT | 123.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 0.00% |
| BILL220701P00124000 | 2022-06-30 12:09PM EDT | 124.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL220701P00125000 | 2022-06-30 3:14PM EDT | 125.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BILL220701P00126000 | 2022-06-27 3:23PM EDT | 126.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| BILL220701P00127000 | 2022-06-27 12:01PM EDT | 127.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BILL220701P00128000 | 2022-06-24 10:20AM EDT | 128.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BILL220701P00129000 | 2022-06-29 9:42AM EDT | 129.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILL220701P00130000 | 2022-06-21 3:53PM EDT | 130.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BILL220701P00131000 | 2022-06-28 3:56PM EDT | 131.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL220701P00132000 | 2022-06-24 3:59PM EDT | 132.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL220701P00134000 | 2022-06-24 3:59PM EDT | 134.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BILL220701P00135000 | 2022-06-08 9:54AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BILL220701P00136000 | 2022-06-27 9:40AM EDT | 136.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL220701P00140000 | 2022-06-30 9:57AM EDT | 140.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILL220701P00150000 | 2022-06-28 11:38AM EDT | 150.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
