Bill.com Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL230203C00080000 | 2023-01-26 11:02AM EST | 80.00 | 30.50 | 39.70 | 42.50 | 0.00 | - | 8 | 20 | 216.41% |
| BILL230203C00091000 | 2023-01-17 10:21AM EST | 91.00 | 18.47 | 29.20 | 32.60 | 0.00 | - | 1 | 0 | 187.40% |
| BILL230203C00092000 | 2023-01-06 1:18PM EST | 92.00 | 11.90 | 29.50 | 30.70 | 0.00 | - | 19 | 18 | 187.99% |
| BILL230203C00093000 | 2023-01-06 1:06PM EST | 93.00 | 11.50 | 28.30 | 29.70 | 0.00 | - | 1 | 1 | 179.64% |
| BILL230203C00094000 | 2023-01-06 11:54AM EST | 94.00 | 11.70 | 27.70 | 29.00 | 0.00 | - | 1 | 1 | 183.98% |
| BILL230203C00096000 | 2023-01-26 2:15PM EST | 96.00 | 19.00 | 26.30 | 26.90 | 0.00 | - | 1 | 27 | 179.44% |
| BILL230203C00097000 | 2023-01-06 2:08PM EST | 97.00 | 10.10 | 25.40 | 26.10 | 0.00 | - | 27 | 14 | 177.59% |
| BILL230203C00100000 | 2023-01-27 9:47AM EST | 100.00 | 20.81 | 23.10 | 23.70 | +9.21 | +79.40% | 8 | 18 | 175.44% |
| BILL230203C00101000 | 2023-01-23 9:55AM EST | 101.00 | 12.30 | 22.20 | 23.00 | 0.00 | - | 1 | 10 | 173.88% |
| BILL230203C00102000 | 2023-01-27 3:53PM EST | 102.00 | 21.80 | 21.60 | 22.50 | +9.80 | +81.67% | 6 | 30 | 177.30% |
| BILL230203C00103000 | 2023-01-27 3:39PM EST | 103.00 | 21.60 | 20.80 | 21.70 | +6.70 | +44.97% | 13 | 17 | 175.24% |
| BILL230203C00104000 | 2023-01-26 10:51AM EST | 104.00 | 13.60 | 20.10 | 21.20 | 0.00 | - | 8 | 588 | 176.90% |
| BILL230203C00105000 | 2023-01-27 12:39PM EST | 105.00 | 19.38 | 19.40 | 20.30 | +10.15 | +109.97% | 1 | 25 | 174.46% |
| BILL230203C00106000 | 2023-01-25 1:43PM EST | 106.00 | 9.90 | 18.90 | 19.70 | 0.00 | - | 9 | 78 | 176.46% |
| BILL230203C00107000 | 2023-01-27 3:51PM EST | 107.00 | 18.50 | 18.20 | 19.00 | +8.45 | +84.08% | 6 | 18 | 175.42% |
| BILL230203C00108000 | 2023-01-27 1:50PM EST | 108.00 | 17.50 | 17.60 | 18.00 | +7.95 | +83.25% | 2 | 38 | 172.39% |
| BILL230203C00109000 | 2023-01-27 10:47AM EST | 109.00 | 14.30 | 16.70 | 17.60 | +1.90 | +15.32% | 3 | 112 | 171.83% |
| BILL230203C00110000 | 2023-01-27 3:44PM EST | 110.00 | 16.66 | 16.10 | 17.00 | +5.48 | +49.02% | 10 | 102 | 171.90% |
| BILL230203C00111000 | 2023-01-27 12:20PM EST | 111.00 | 14.80 | 15.70 | 16.10 | +5.10 | +52.58% | 1 | 60 | 170.87% |
| BILL230203C00112000 | 2023-01-27 2:20PM EST | 112.00 | 14.55 | 14.90 | 15.70 | +3.55 | +32.27% | 19 | 46 | 170.46% |
| BILL230203C00113000 | 2023-01-27 2:56PM EST | 113.00 | 14.30 | 14.50 | 15.10 | +4.00 | +38.83% | 7 | 39 | 171.44% |
| BILL230203C00114000 | 2023-01-27 3:14PM EST | 114.00 | 13.73 | 13.60 | 14.60 | +3.63 | +35.94% | 193 | 219 | 168.97% |
| BILL230203C00115000 | 2023-01-27 3:34PM EST | 115.00 | 14.50 | 13.20 | 14.10 | +5.50 | +61.11% | 24 | 79 | 170.26% |
| BILL230203C00116000 | 2023-01-27 11:44AM EST | 116.00 | 11.60 | 12.60 | 13.20 | +3.35 | +40.61% | 8 | 27 | 166.60% |
| BILL230203C00117000 | 2023-01-27 11:17AM EST | 117.00 | 10.81 | 12.30 | 13.00 | +2.61 | +31.83% | 4 | 27 | 170.56% |
| BILL230203C00118000 | 2023-01-27 3:37PM EST | 118.00 | 12.54 | 11.80 | 12.10 | +5.84 | +87.16% | 22 | 40 | 167.29% |
| BILL230203C00119000 | 2023-01-27 3:57PM EST | 119.00 | 11.40 | 11.30 | 11.60 | +5.05 | +79.53% | 24 | 26 | 166.89% |
| BILL230203C00120000 | 2023-01-27 3:37PM EST | 120.00 | 11.47 | 10.70 | 11.20 | +3.93 | +52.12% | 231 | 197 | 166.26% |
| BILL230203C00121000 | 2023-01-27 3:39PM EST | 121.00 | 10.60 | 10.30 | 10.70 | +7.50 | +241.94% | 7 | 27 | 166.21% |
| BILL230203C00122000 | 2023-01-27 3:05PM EST | 122.00 | 9.50 | 9.80 | 10.20 | +3.80 | +66.67% | 13 | 52 | 165.19% |
| BILL230203C00125000 | 2023-01-27 3:27PM EST | 125.00 | 8.77 | 8.60 | 9.00 | +3.17 | +56.61% | 52 | 38 | 165.36% |
| BILL230203C00130000 | 2023-01-27 3:59PM EST | 130.00 | 6.92 | 6.70 | 7.10 | +2.37 | +52.09% | 37 | 85 | 163.13% |
| BILL230203C00135000 | 2023-01-27 3:56PM EST | 135.00 | 5.40 | 5.00 | 5.60 | +2.10 | +63.64% | 32 | 51 | 160.64% |
| BILL230203C00140000 | 2023-01-27 3:53PM EST | 140.00 | 4.20 | 4.00 | 4.30 | +2.01 | +91.78% | 19 | 22 | 160.99% |
| BILL230203C00145000 | 2023-01-27 3:34PM EST | 145.00 | 3.31 | 3.00 | 3.30 | +1.96 | +145.19% | 5 | 45 | 159.81% |
| BILL230203C00150000 | 2023-01-27 3:19PM EST | 150.00 | 2.20 | 2.25 | 2.65 | +1.09 | +98.20% | 14 | 116 | 160.74% |
| BILL230203C00155000 | 2023-01-27 3:59PM EST | 155.00 | 1.75 | 1.60 | 1.80 | +0.85 | +94.44% | 105 | 555 | 156.35% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL230203P00070000 | 2023-01-27 3:29PM EST | 70.00 | 0.21 | 0.20 | 0.25 | -0.25 | -54.35% | 35 | 123 | 196.88% |
| BILL230203P00075000 | 2023-01-27 2:55PM EST | 75.00 | 0.40 | 0.20 | 0.50 | -0.42 | -51.22% | 16 | 232 | 188.28% |
| BILL230203P00080000 | 2023-01-27 11:11AM EST | 80.00 | 0.75 | 0.50 | 0.80 | -0.50 | -40.00% | 46 | 114 | 187.70% |
| BILL230203P00084000 | 2023-01-27 3:46PM EST | 84.00 | 0.95 | 0.90 | 1.05 | -0.80 | -45.71% | 12 | 10 | 185.74% |
| BILL230203P00085000 | 2023-01-27 2:49PM EST | 85.00 | 1.05 | 1.00 | 1.20 | -0.80 | -43.24% | 19 | 46 | 186.43% |
| BILL230203P00086000 | 2023-01-27 9:58AM EST | 86.00 | 1.40 | 1.05 | 1.30 | -0.65 | -31.71% | 1 | 25 | 184.62% |
| BILL230203P00087000 | 2023-01-26 3:40PM EST | 87.00 | 2.20 | 1.15 | 1.45 | 0.00 | - | 2 | 3 | 184.57% |
| BILL230203P00088000 | 2023-01-26 3:53PM EST | 88.00 | 2.20 | 1.30 | 1.60 | 0.00 | - | 6 | 18 | 185.16% |
| BILL230203P00089000 | 2023-01-27 3:20PM EST | 89.00 | 1.44 | 1.35 | 1.70 | -1.89 | -56.76% | 3 | 18 | 182.71% |
| BILL230203P00090000 | 2023-01-27 2:46PM EST | 90.00 | 1.65 | 1.55 | 1.80 | -1.32 | -44.44% | 130 | 69 | 182.67% |
| BILL230203P00091000 | 2023-01-27 3:54PM EST | 91.00 | 1.83 | 1.70 | 1.95 | -1.84 | -50.14% | 3 | 22 | 182.28% |
| BILL230203P00092000 | 2023-01-27 10:55AM EST | 92.00 | 2.43 | 1.85 | 2.15 | -0.97 | -28.53% | 3 | 13 | 182.32% |
| BILL230203P00093000 | 2023-01-27 10:26AM EST | 93.00 | 2.65 | 2.00 | 2.30 | -1.70 | -39.08% | 6 | 29 | 181.40% |
| BILL230203P00094000 | 2023-01-27 11:13AM EST | 94.00 | 2.70 | 2.15 | 2.45 | -1.47 | -35.25% | 5 | 104 | 180.18% |
| BILL230203P00095000 | 2023-01-27 3:48PM EST | 95.00 | 2.42 | 2.25 | 2.65 | -1.23 | -33.70% | 26 | 81 | 178.76% |
| BILL230203P00096000 | 2023-01-27 3:36PM EST | 96.00 | 2.50 | 2.50 | 2.85 | -1.54 | -38.12% | 5 | 32 | 179.05% |
| BILL230203P00097000 | 2023-01-27 3:41PM EST | 97.00 | 2.70 | 2.65 | 3.10 | -4.85 | -64.24% | 8 | 32 | 178.42% |
| BILL230203P00098000 | 2023-01-27 2:46PM EST | 98.00 | 3.13 | 2.95 | 3.30 | -1.77 | -36.12% | 3 | 777 | 178.71% |
| BILL230203P00099000 | 2023-01-27 3:24PM EST | 99.00 | 3.19 | 3.10 | 3.50 | -2.61 | -45.00% | 6 | 17 | 177.00% |
| BILL230203P00100000 | 2023-01-27 2:53PM EST | 100.00 | 3.49 | 3.30 | 3.70 | -1.66 | -32.23% | 229 | 388 | 175.63% |
| BILL230203P00101000 | 2023-01-27 2:46PM EST | 101.00 | 3.87 | 3.60 | 4.00 | -2.03 | -34.41% | 8 | 36 | 176.22% |
| BILL230203P00102000 | 2023-01-27 2:55PM EST | 102.00 | 4.01 | 3.80 | 4.20 | -2.39 | -37.34% | 11 | 16 | 174.41% |
| BILL230203P00103000 | 2023-01-25 2:06PM EST | 103.00 | 9.25 | 4.00 | 4.50 | 0.00 | - | 11 | 114 | 173.44% |
| BILL230203P00104000 | 2023-01-27 11:45AM EST | 104.00 | 5.00 | 4.40 | 4.80 | -3.00 | -37.50% | 1 | 34 | 174.22% |
| BILL230203P00105000 | 2023-01-27 3:42PM EST | 105.00 | 4.81 | 4.60 | 5.10 | -2.01 | -29.47% | 19 | 106 | 172.75% |
| BILL230203P00106000 | 2023-01-27 2:51PM EST | 106.00 | 5.20 | 5.00 | 5.40 | -2.50 | -32.47% | 5 | 50 | 172.95% |
| BILL230203P00107000 | 2023-01-25 10:02AM EST | 107.00 | 13.20 | 5.30 | 5.70 | 0.00 | - | 9 | 153 | 172.00% |
| BILL230203P00108000 | 2023-01-27 3:24PM EST | 108.00 | 5.62 | 5.60 | 6.10 | -4.38 | -43.80% | 13 | 27 | 171.68% |
| BILL230203P00109000 | 2023-01-27 11:05AM EST | 109.00 | 7.10 | 5.90 | 6.60 | -2.00 | -21.98% | 9 | 39 | 172.02% |
| BILL230203P00110000 | 2023-01-27 3:18PM EST | 110.00 | 6.66 | 6.30 | 6.80 | -3.44 | -34.06% | 31 | 102 | 170.36% |
| BILL230203P00111000 | 2023-01-24 12:54PM EST | 111.00 | 11.70 | 6.70 | 7.20 | 0.00 | - | 8 | 29 | 170.21% |
| BILL230203P00112000 | 2023-01-27 2:14PM EST | 112.00 | 7.60 | 7.00 | 7.60 | -2.60 | -25.49% | 7 | 144 | 168.99% |
| BILL230203P00114000 | 2023-01-27 2:56PM EST | 114.00 | 8.20 | 7.90 | 8.60 | -3.50 | -29.91% | 2 | 5 | 169.92% |
| BILL230203P00116000 | 2023-01-27 3:02PM EST | 116.00 | 9.00 | 8.80 | 9.30 | -5.25 | -36.84% | 10 | 6 | 167.55% |
| BILL230203P00118000 | 2023-01-27 3:30PM EST | 118.00 | 9.50 | 9.80 | 10.20 | -4.00 | -29.63% | 5 | 14 | 166.65% |
© 2023 Yahoo. All rights reserved.
