Bill.com Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL221118C00090000 | 2022-07-08 3:46PM EDT | 90.00 | 50.87 | 58.20 | 61.00 | 0.00 | - | - | 1 | 219.67% |
| BILL221118C00110000 | 2022-08-11 1:27PM EDT | 110.00 | 55.00 | 50.20 | 52.70 | +13.00 | +30.95% | 1 | 119 | 228.76% |
| BILL221118C00120000 | 2022-08-01 1:02PM EDT | 120.00 | 34.87 | 42.60 | 45.70 | 0.00 | - | - | 11 | 209.25% |
| BILL221118C00125000 | 2022-07-28 10:12AM EDT | 125.00 | 25.59 | 39.40 | 42.50 | 0.00 | - | - | 17 | 202.06% |
| BILL221118C00130000 | 2022-08-10 11:35AM EDT | 130.00 | 45.78 | 36.50 | 39.50 | +13.28 | +40.86% | 1 | 20 | 196.07% |
| BILL221118C00135000 | 2022-07-26 10:25AM EDT | 135.00 | 18.90 | 33.50 | 36.50 | 0.00 | - | - | 130 | 189.50% |
| BILL221118C00140000 | 2022-08-08 9:51AM EDT | 140.00 | 34.00 | 31.50 | 34.20 | 0.00 | - | 2 | 48 | 187.21% |
| BILL221118C00145000 | 2022-07-26 10:33AM EDT | 145.00 | 15.50 | 28.50 | 31.40 | 0.00 | - | - | 25 | 180.51% |
| BILL221118C00150000 | 2022-08-10 1:40PM EDT | 150.00 | 33.13 | 26.10 | 28.60 | +6.33 | +23.62% | 2 | 155 | 175.05% |
| BILL221118C00155000 | 2022-08-04 2:11PM EDT | 155.00 | 20.50 | 23.90 | 26.50 | 0.00 | - | - | 37 | 171.53% |
| BILL221118C00160000 | 2022-08-11 12:44PM EDT | 160.00 | 26.67 | 21.90 | 23.20 | +4.02 | +17.75% | 1 | 1,097 | 165.00% |
| BILL221118C00165000 | 2022-08-11 9:57AM EDT | 165.00 | 30.70 | 20.20 | 22.20 | +13.50 | +78.49% | 3 | 55 | 164.76% |
| BILL221118C00170000 | 2022-08-11 1:32PM EDT | 170.00 | 21.80 | 18.40 | 20.40 | +0.30 | +1.40% | 2 | 786 | 161.76% |
| BILL221118C00175000 | 2022-08-10 10:36AM EDT | 175.00 | 20.38 | 16.80 | 18.70 | +2.88 | +16.46% | 24 | 46 | 159.09% |
| BILL221118C00180000 | 2022-08-10 2:28PM EDT | 180.00 | 20.90 | 14.70 | 17.30 | +7.60 | +57.14% | 16 | 46 | 155.46% |
| BILL221118C00185000 | 2022-08-10 10:53AM EDT | 185.00 | 17.84 | 13.90 | 15.90 | +2.54 | +16.60% | 8 | 38 | 154.87% |
| BILL221118C00190000 | 2022-08-10 1:54PM EDT | 190.00 | 17.50 | 12.40 | 14.80 | +4.10 | +30.60% | 4 | 9 | 152.80% |
| BILL221118C00195000 | 2022-08-10 10:43AM EDT | 195.00 | 14.70 | 11.00 | 13.50 | +3.70 | +33.64% | - | 3 | 150.01% |
| BILL221118C00200000 | 2022-08-10 10:10AM EDT | 200.00 | 13.50 | 9.60 | 12.30 | +2.60 | +23.85% | 1 | 32 | 147.05% |
| BILL221118C00210000 | 2022-08-08 2:04PM EDT | 210.00 | 9.30 | 8.60 | 10.30 | 0.00 | - | 1 | 98 | 146.42% |
| BILL221118C00220000 | 2022-08-11 12:21PM EDT | 220.00 | 8.80 | 6.80 | 8.70 | +2.60 | +41.94% | 10 | 112 | 143.18% |
| BILL221118C00230000 | 2022-08-08 2:05PM EDT | 230.00 | 6.40 | 5.70 | 7.50 | 0.00 | - | 30 | 52 | 142.22% |
| BILL221118C00240000 | 2022-08-11 11:07AM EDT | 240.00 | 7.10 | 4.50 | 6.30 | +4.12 | +138.26% | 1 | 2 | 139.65% |
| BILL221118C00250000 | 2022-08-10 11:52AM EDT | 250.00 | 5.50 | 3.80 | 5.40 | +2.70 | +96.43% | 3 | 119 | 139.01% |
| BILL221118C00260000 | 2022-08-08 3:29PM EDT | 260.00 | 3.80 | 3.20 | 4.70 | 0.00 | - | - | 7 | 138.70% |
| BILL221118C00270000 | 2022-08-11 2:09PM EDT | 270.00 | 3.32 | 2.45 | 3.10 | +0.72 | +27.69% | 6 | 107 | 131.89% |
| BILL221118C00300000 | 2022-08-08 1:29PM EDT | 300.00 | 1.95 | 1.30 | 2.50 | 0.00 | - | - | 7 | 134.03% |
| BILL221118C00320000 | 2022-08-01 2:36PM EDT | 320.00 | 1.00 | 0.90 | 1.95 | 0.00 | - | - | 5 | 134.13% |
| BILL221118C00340000 | 2022-08-10 11:24AM EDT | 340.00 | 1.00 | 0.55 | 2.00 | +1.00 | - | - | 2 | 138.21% |
| BILL221118C00350000 | 2022-08-09 12:55PM EDT | 350.00 | 0.70 | 0.30 | 1.65 | 0.00 | - | 1 | 2 | 135.18% |
| BILL221118C00360000 | 2022-08-10 9:30AM EDT | 360.00 | 0.60 | 0.25 | 1.70 | +0.15 | +33.33% | 1 | 6 | 138.18% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL221118P00050000 | 2022-07-27 10:56AM EDT | 50.00 | 2.22 | 0.00 | 1.50 | 0.00 | - | - | 202 | 153.42% |
| BILL221118P00055000 | 2022-07-12 12:21PM EDT | 55.00 | 2.90 | 0.55 | 2.05 | 0.00 | - | - | 284 | 156.64% |
| BILL221118P00060000 | 2022-07-29 1:58PM EDT | 60.00 | 2.65 | 0.60 | 1.95 | 0.00 | - | - | 175 | 142.29% |
| BILL221118P00065000 | 2022-08-04 12:45PM EDT | 65.00 | 2.60 | 0.80 | 2.25 | 0.00 | - | - | 656 | 135.25% |
| BILL221118P00070000 | 2022-07-22 11:37AM EDT | 70.00 | 4.50 | 0.60 | 2.60 | 0.00 | - | - | 5 | 124.66% |
| BILL221118P00075000 | 2022-07-18 3:01PM EDT | 75.00 | 6.00 | 1.95 | 3.10 | 0.00 | - | - | 4 | 128.17% |
| BILL221118P00080000 | 2022-08-04 2:05PM EDT | 80.00 | 5.00 | 2.40 | 3.60 | 0.00 | - | - | 5 | 122.71% |
| BILL221118P00085000 | 2022-08-05 9:30AM EDT | 85.00 | 6.10 | 3.30 | 4.40 | 0.00 | - | 24 | 43 | 120.85% |
| BILL221118P00090000 | 2022-08-11 11:09AM EDT | 90.00 | 4.40 | 4.00 | 5.20 | -3.00 | -40.54% | 1 | 7 | 116.68% |
| BILL221118P00095000 | 2022-07-13 9:43AM EDT | 95.00 | 14.00 | 4.90 | 6.10 | 0.00 | - | - | 5 | 113.01% |
| BILL221118P00100000 | 2022-08-11 11:05AM EDT | 100.00 | 5.55 | 6.20 | 7.30 | -3.55 | -39.01% | 1 | 264 | 111.18% |
| BILL221118P00105000 | 2022-08-10 12:21PM EDT | 105.00 | 6.80 | 7.10 | 8.50 | -4.00 | -37.04% | 1 | 13 | 106.79% |
| BILL221118P00110000 | 2022-08-09 3:18PM EDT | 110.00 | 11.21 | 8.30 | 9.80 | 0.00 | - | 4 | 38 | 102.94% |
| BILL221118P00115000 | 2022-08-04 2:53PM EDT | 115.00 | 14.30 | 10.00 | 11.20 | 0.00 | - | - | 50 | 100.10% |
| BILL221118P00120000 | 2022-08-08 10:45AM EDT | 120.00 | 13.48 | 11.50 | 13.00 | 0.00 | - | - | 21 | 96.84% |
| BILL221118P00125000 | 2022-08-09 3:02PM EDT | 125.00 | 16.50 | 13.70 | 14.60 | 0.00 | - | 1 | 22 | 94.01% |
| BILL221118P00130000 | 2022-08-08 1:17PM EDT | 130.00 | 17.80 | 15.30 | 16.80 | 0.00 | - | 1 | 36 | 90.16% |
| BILL221118P00135000 | 2022-08-05 3:57PM EDT | 135.00 | 22.50 | 17.60 | 18.90 | 0.00 | - | 2 | 148 | 86.87% |
| BILL221118P00140000 | 2022-08-10 1:17PM EDT | 140.00 | 16.89 | 19.80 | 21.20 | -8.21 | -32.71% | - | 28 | 82.75% |
| BILL221118P00145000 | 2022-08-10 11:05AM EDT | 145.00 | 19.93 | 22.30 | 23.70 | -7.97 | -28.57% | 6 | 16 | 78.74% |
| BILL221118P00150000 | 2022-08-05 3:57PM EDT | 150.00 | 30.80 | 24.80 | 26.10 | 0.00 | - | 6 | 17 | 73.09% |
| BILL221118P00155000 | 2022-08-08 10:12AM EDT | 155.00 | 28.50 | 27.70 | 29.00 | 0.00 | - | 8 | 31 | 68.27% |
| BILL221118P00160000 | 2022-08-05 3:33PM EDT | 160.00 | 37.00 | 30.60 | 32.30 | 0.00 | - | 4 | 72 | 62.66% |
| BILL221118P00165000 | 2022-08-05 11:07AM EDT | 165.00 | 39.50 | 33.10 | 35.00 | 0.00 | - | 2 | 7 | 57.54% |
| BILL221118P00170000 | 2022-08-08 3:23PM EDT | 170.00 | 39.70 | 36.30 | 37.90 | 0.00 | - | - | 8 | 37.35% |
| BILL221118P00175000 | 2022-08-05 10:27AM EDT | 175.00 | 45.40 | 39.60 | 41.70 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
