UK markets closed
NIKKEI 225
28,708.58 -546.97 (-1.87%) HANG SENG
26,017.53 -118.49 (-0.45%) CRUDE OIL
81.89 -1.53 (-1.83%) GOLD FUTURES
1,780.70 -4.20 (-0.24%) DOW
35,468.43 -140.91 (-0.40%) BTC-GBP
45,424.02 -2,951.50 (-6.10%)
Bill.com Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.21+12.45 (+4.21%)
As of 1:56PM EDT. Market open.
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL211119C00075000 | 2021-10-01 10:39AM EDT | 75.00 | 196.00 | 231.50 | 235.90 | 0.00 | - | 10 | 10 | 226.17% |
| BILL211119C00080000 | 2021-10-18 2:27AM EDT | 80.00 | 223.70 | 226.10 | 230.50 | 0.00 | - | - | 1 | 176.17% |
| BILL211119C00105000 | 2021-10-01 10:39AM EDT | 105.00 | 167.60 | 201.00 | 205.50 | 0.00 | - | 1 | 0 | 130.47% |
| BILL211119C00110000 | 2021-10-18 2:27AM EDT | 110.00 | 194.00 | 196.10 | 200.90 | 0.00 | - | - | 0 | 155.76% |
| BILL211119C00120000 | 2021-08-27 9:34AM EDT | 120.00 | 121.10 | 156.10 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL211119C00125000 | 2021-09-21 11:49AM EDT | 125.00 | 145.73 | 181.50 | 185.40 | 0.00 | - | 1 | 7 | 134.28% |
| BILL211119C00130000 | 2021-08-25 5:30PM EDT | 130.00 | 77.80 | 143.40 | 145.80 | 0.00 | - | 1 | 1 | 0.00% |
| BILL211119C00140000 | 2021-08-27 12:52PM EDT | 140.00 | 141.94 | 136.50 | 140.40 | 0.00 | - | 5 | 13 | 0.00% |
| BILL211119C00145000 | 2021-08-25 5:30PM EDT | 145.00 | 48.29 | 128.90 | 131.60 | 0.00 | - | 1 | 1 | 0.00% |
| BILL211119C00150000 | 2021-08-27 9:34AM EDT | 150.00 | 91.00 | 127.10 | 130.70 | 0.00 | - | 2 | 5 | 0.00% |
| BILL211119C00155000 | 2021-08-25 5:30PM EDT | 155.00 | 27.90 | 118.80 | 121.70 | 0.00 | - | 6 | 6 | 0.00% |
| BILL211119C00160000 | 2021-08-27 10:26AM EDT | 160.00 | 116.20 | 117.50 | 121.40 | 0.00 | - | 35 | 44 | 0.00% |
| BILL211119C00165000 | 2021-10-20 10:03AM EDT | 165.00 | 133.20 | 142.00 | 145.70 | 0.00 | - | 3 | 22 | 110.25% |
| BILL211119C00170000 | 2021-10-01 10:39AM EDT | 170.00 | 106.50 | 137.50 | 141.00 | 0.00 | - | 1 | 10 | 114.70% |
| BILL211119C00175000 | 2021-08-27 2:56PM EDT | 175.00 | 111.70 | 103.60 | 106.70 | 0.00 | - | 17 | 19 | 0.00% |
| BILL211119C00180000 | 2021-10-12 3:06PM EDT | 180.00 | 104.40 | 127.20 | 131.30 | 0.00 | - | 1 | 41 | 105.03% |
| BILL211119C00185000 | 2021-08-27 3:10PM EDT | 185.00 | 104.50 | 94.40 | 97.70 | 0.00 | - | 4 | 30 | 0.00% |
| BILL211119C00190000 | 2021-10-20 2:15PM EDT | 190.00 | 110.00 | 118.00 | 121.50 | 0.00 | - | 1 | 86 | 103.47% |
| BILL211119C00195000 | 2021-10-15 11:30AM EDT | 195.00 | 106.75 | 113.50 | 117.00 | 0.00 | - | 1 | 33 | 104.91% |
| BILL211119C00200000 | 2021-10-05 10:41AM EDT | 200.00 | 73.50 | 108.50 | 111.80 | 0.00 | - | 6 | 34 | 98.95% |
| BILL211119C00210000 | 2021-09-16 9:47AM EDT | 210.00 | 87.16 | 90.10 | 93.20 | 0.00 | - | 1 | 68 | 0.00% |
| BILL211119C00220000 | 2021-10-20 10:09AM EDT | 220.00 | 80.71 | 89.00 | 92.90 | 0.00 | - | 1 | 16 | 87.89% |
| BILL211119C00230000 | 2021-10-20 12:22PM EDT | 230.00 | 69.00 | 80.00 | 83.70 | 0.00 | - | 1 | 33 | 85.17% |
| BILL211119C00240000 | 2021-10-14 10:18AM EDT | 240.00 | 72.50 | 71.50 | 74.40 | 0.00 | - | 6 | 30 | 82.29% |
| BILL211119C00250000 | 2021-10-21 11:35AM EDT | 250.00 | 58.95 | 62.50 | 65.60 | +4.15 | +7.57% | 12 | 116 | 78.14% |
| BILL211119C00260000 | 2021-10-18 11:48AM EDT | 260.00 | 49.40 | 54.00 | 56.90 | 0.00 | - | 1 | 147 | 74.28% |
| BILL211119C00270000 | 2021-10-21 11:19AM EDT | 270.00 | 42.86 | 46.10 | 49.30 | +4.14 | +10.69% | 5 | 1,262 | 72.48% |
| BILL211119C00280000 | 2021-10-21 1:39PM EDT | 280.00 | 40.20 | 40.10 | 41.40 | +7.00 | +21.08% | 499 | 4,460 | 71.70% |
| BILL211119C00290000 | 2021-10-21 1:24PM EDT | 290.00 | 33.40 | 33.00 | 34.50 | +6.60 | +24.63% | 25 | 885 | 68.92% |
| BILL211119C00300000 | 2021-10-21 1:28PM EDT | 300.00 | 26.68 | 26.80 | 28.00 | +6.58 | +32.74% | 102 | 1,673 | 66.41% |
| BILL211119C00310000 | 2021-10-21 1:40PM EDT | 310.00 | 22.00 | 21.50 | 22.50 | +5.70 | +34.97% | 78 | 802 | 64.82% |
| BILL211119C00320000 | 2021-10-21 1:40PM EDT | 320.00 | 17.41 | 17.10 | 17.90 | +5.13 | +41.78% | 23 | 238 | 63.87% |
| BILL211119C00330000 | 2021-10-21 12:50PM EDT | 330.00 | 12.80 | 12.80 | 13.60 | +3.40 | +36.17% | 29 | 459 | 61.56% |
| BILL211119C00340000 | 2021-10-21 11:18AM EDT | 340.00 | 8.25 | 9.80 | 10.50 | +0.75 | +10.00% | 25 | 182 | 61.02% |
| BILL211119C00350000 | 2021-10-21 1:19PM EDT | 350.00 | 7.30 | 7.10 | 7.90 | +1.86 | +34.19% | 29 | 1,207 | 59.88% |
| BILL211119C00360000 | 2021-10-21 1:03PM EDT | 360.00 | 5.30 | 5.20 | 5.70 | +1.16 | +28.02% | 21 | 60 | 58.96% |
| BILL211119C00370000 | 2021-10-21 11:57AM EDT | 370.00 | 3.20 | 3.70 | 4.20 | +0.44 | +15.94% | 238 | 148 | 58.46% |
| BILL211119C00380000 | 2021-10-21 12:09PM EDT | 380.00 | 2.56 | 2.60 | 3.10 | +0.46 | +21.90% | 54 | 39 | 58.19% |
| BILL211119C00390000 | 2021-10-21 12:09PM EDT | 390.00 | 1.82 | 1.65 | 2.10 | +0.32 | +21.33% | 219 | 209 | 56.85% |
| BILL211119C00400000 | 2021-10-21 1:29PM EDT | 400.00 | 1.27 | 1.05 | 1.50 | +0.14 | +12.39% | 267 | 278 | 56.36% |
| BILL211119C00410000 | 2021-10-21 1:29PM EDT | 410.00 | 0.82 | 0.50 | 1.05 | -1.53 | -65.11% | 7 | 42 | 54.96% |
| BILL211119C00420000 | 2021-10-20 11:33AM EDT | 420.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 7 | 1 | 52.61% |
| BILL211119C00430000 | 2021-10-13 11:12AM EDT | 430.00 | 1.60 | 0.50 | 0.75 | 0.00 | - | 41 | 42 | 59.94% |
| BILL211119C00440000 | 2021-10-21 11:05AM EDT | 440.00 | 0.25 | 0.15 | 0.45 | -0.35 | -58.33% | 12 | 364 | 56.69% |
| BILL211119C00450000 | 2021-10-20 2:59PM EDT | 450.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 8 | 33 | 60.99% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL211119P00070000 | 2021-10-05 3:10PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 302 | 171.09% |
| BILL211119P00090000 | 2021-08-25 5:30PM EDT | 90.00 | 5.20 | 0.00 | 1.70 | 0.00 | - | 1 | 273 | 215.14% |
| BILL211119P00095000 | 2021-08-25 5:30PM EDT | 95.00 | 3.01 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 213.43% |
| BILL211119P00100000 | 2021-08-20 11:53AM EDT | 100.00 | 1.70 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 184.96% |
| BILL211119P00105000 | 2021-10-18 2:36PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 46 | 313 | 139.06% |
| BILL211119P00110000 | 2021-08-25 5:30PM EDT | 110.00 | 10.15 | 0.20 | 0.90 | 0.00 | - | 10 | 14 | 170.21% |
| BILL211119P00115000 | 2021-10-18 12:15PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 121 | 128 | 131.84% |
| BILL211119P00120000 | 2021-10-20 11:18AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.00% |
| BILL211119P00125000 | 2021-10-06 11:03AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 50 | 195.07% |
| BILL211119P00130000 | 2021-10-13 2:07PM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 187.48% |
| BILL211119P00135000 | 2021-10-12 12:40PM EDT | 135.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 5 | 40 | 180.18% |
| BILL211119P00140000 | 2021-10-18 2:36PM EDT | 140.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 41 | 173.14% |
| BILL211119P00145000 | 2021-10-21 12:09PM EDT | 145.00 | 0.53 | 0.00 | 4.80 | -0.37 | -41.11% | 1 | 120 | 166.36% |
| BILL211119P00150000 | 2021-10-20 3:27PM EDT | 150.00 | 0.65 | 0.60 | 2.50 | 0.00 | - | 1 | 218 | 146.19% |
| BILL211119P00155000 | 2021-10-20 11:37AM EDT | 155.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 153.49% |
| BILL211119P00160000 | 2021-10-13 12:18PM EDT | 160.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 147.34% |
| BILL211119P00165000 | 2021-10-21 11:08AM EDT | 165.00 | 1.00 | 1.00 | 1.20 | -0.20 | -16.67% | 10 | 37 | 121.00% |
| BILL211119P00170000 | 2021-10-20 2:36PM EDT | 170.00 | 1.44 | 1.05 | 1.65 | 0.00 | - | 4 | 32 | 120.43% |
| BILL211119P00175000 | 2021-10-18 2:51PM EDT | 175.00 | 2.25 | 0.65 | 2.70 | 0.00 | - | 3 | 41 | 120.36% |
| BILL211119P00180000 | 2021-10-21 11:19AM EDT | 180.00 | 1.60 | 1.25 | 1.75 | -1.21 | -43.06% | 1 | 106 | 112.67% |
| BILL211119P00185000 | 2021-10-20 12:24PM EDT | 185.00 | 1.88 | 0.20 | 3.00 | 0.00 | - | 3 | 23 | 109.18% |
| BILL211119P00190000 | 2021-10-18 3:08PM EDT | 190.00 | 3.55 | 1.15 | 2.40 | 0.00 | - | 16 | 181 | 106.62% |
| BILL211119P00195000 | 2021-10-20 11:53AM EDT | 195.00 | 2.25 | 1.35 | 1.95 | 0.00 | - | 5 | 92 | 100.22% |
| BILL211119P00200000 | 2021-10-21 12:56PM EDT | 200.00 | 1.98 | 1.55 | 2.20 | -0.67 | -25.28% | 9 | 1,405 | 98.24% |
| BILL211119P00210000 | 2021-10-21 12:09PM EDT | 210.00 | 2.65 | 2.20 | 2.70 | -0.65 | -19.70% | 2 | 103 | 94.75% |
| BILL211119P00220000 | 2021-10-21 1:29PM EDT | 220.00 | 3.27 | 2.90 | 3.40 | -0.93 | -22.14% | 7 | 155 | 91.19% |
| BILL211119P00230000 | 2021-10-21 1:29PM EDT | 230.00 | 4.06 | 3.50 | 4.40 | -0.84 | -17.14% | 22 | 135 | 87.26% |
| BILL211119P00240000 | 2021-10-21 12:56PM EDT | 240.00 | 5.08 | 4.60 | 5.10 | -1.72 | -25.29% | 23 | 1,017 | 82.92% |
| BILL211119P00250000 | 2021-10-21 1:31PM EDT | 250.00 | 6.20 | 5.90 | 6.40 | -2.10 | -25.30% | 16 | 180 | 79.66% |
| BILL211119P00260000 | 2021-10-21 1:32PM EDT | 260.00 | 7.87 | 7.40 | 8.00 | -2.53 | -24.33% | 19 | 256 | 76.24% |
| BILL211119P00270000 | 2021-10-21 1:32PM EDT | 270.00 | 9.92 | 9.40 | 10.00 | -3.78 | -27.59% | 6 | 974 | 73.27% |
| BILL211119P00280000 | 2021-10-21 1:15PM EDT | 280.00 | 12.90 | 11.80 | 12.90 | -3.25 | -20.12% | 21 | 1,325 | 71.08% |
| BILL211119P00290000 | 2021-10-21 1:15PM EDT | 290.00 | 16.15 | 14.90 | 16.00 | -3.96 | -19.69% | 18 | 602 | 68.65% |
| BILL211119P00300000 | 2021-10-21 1:33PM EDT | 300.00 | 19.50 | 18.90 | 19.80 | -6.10 | -23.83% | 60 | 770 | 66.88% |
| BILL211119P00310000 | 2021-10-21 1:12PM EDT | 310.00 | 24.48 | 23.40 | 24.00 | -8.42 | -25.59% | 26 | 52 | 64.57% |
| BILL211119P00320000 | 2021-10-21 1:12PM EDT | 320.00 | 29.88 | 28.20 | 29.50 | -7.01 | -19.00% | 9 | 10 | 62.63% |
| BILL211119P00330000 | 2021-10-21 12:50PM EDT | 330.00 | 36.30 | 33.70 | 35.80 | -20.20 | -35.75% | 2 | 1 | 60.86% |
| BILL211119P00350000 | 2021-10-18 2:27AM EDT | 350.00 | 60.00 | 47.50 | 49.90 | 0.00 | - | - | 2 | 57.79% |
| BILL211119P00360000 | 2021-10-19 9:30AM EDT | 360.00 | 66.50 | 55.40 | 58.20 | 0.00 | - | 1 | 7 | 57.18% |
| BILL211119P00380000 | 2021-10-13 9:30AM EDT | 380.00 | 99.20 | 73.00 | 75.70 | 0.00 | - | - | 1 | 56.53% |
| BILL211119P00410000 | 2021-10-18 2:27AM EDT | 410.00 | 116.50 | 100.20 | 104.50 | 0.00 | - | - | 1 | 52.00% |
© 2021 Verizon Media. All rights reserved.
