UK markets open in 5 hours 50 minutes
NIKKEI 225
38,405.54 -429.56 (-1.11%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,322.00 -2.20 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,113.94 -764.14 (-1.50%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00055000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 2.90 | 2.70 | 3.20 | +0.60 | +26.09% | 31 | 56 | 56.15% |
| BILL240517C00055000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 3.80 | 3.30 | 3.60 | +0.70 | +22.58% | 11 | 123 | 53.17% |
| BILL240524C00055000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 3.40 | 3.80 | 4.00 | 0.00 | - | 5 | 9 | 50.10% |
| BILL240531C00055000 | 2024-04-22 9:44AM EDT | 2024-05-31 | 8.32 | 4.10 | 4.90 | 0.00 | - | - | 5 | 51.56% |
| BILL240607C00055000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 5.10 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 63.04% |
| BILL240614C00055000 | 2024-05-03 1:59PM EDT | 2024-06-14 | 5.40 | 4.30 | 5.20 | 0.00 | - | 2 | 2 | 51.17% |
| BILL240621C00055000 | 2024-05-07 1:43PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.40 | +0.30 | +6.12% | 11 | 159 | 49.68% |
| BILL240719C00055000 | 2024-05-07 2:03PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.50 | +0.50 | +8.62% | 6 | 52 | 50.32% |
| BILL240816C00055000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 7.80 | 7.60 | 8.00 | +0.50 | +6.85% | 1 | 223 | 54.07% |
| BILL240920C00055000 | 2024-05-07 10:11AM EDT | 2024-09-20 | 9.40 | 9.20 | 9.50 | +0.70 | +8.05% | 1 | 104 | 58.17% |
| BILL241115C00055000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 14.70 | 11.40 | 12.20 | 0.00 | - | 7 | 7 | 64.42% |
| BILL250117C00055000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 11.90 | 12.60 | 12.90 | 0.00 | - | 1 | 48 | 61.13% |
| BILL250620C00055000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 17.30 | 16.00 | 16.40 | 0.00 | - | 5 | 5 | 63.47% |
| BILL260116C00055000 | 2024-05-07 1:47PM EDT | 2026-01-16 | 19.40 | 19.20 | 19.70 | +0.12 | +0.62% | 8 | 53 | 63.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00055000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.20 | -0.49 | -75.38% | 116 | 941 | 50.59% |
| BILL240517P00055000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.70 | -0.57 | -47.50% | 36 | 1,503 | 46.19% |
| BILL240524P00055000 | 2024-05-06 10:08AM EDT | 2024-05-24 | 1.70 | 1.00 | 1.10 | 0.00 | - | 5 | 13 | 45.02% |
| BILL240531P00055000 | 2024-05-06 10:53AM EDT | 2024-05-31 | 2.00 | 1.25 | 1.40 | 0.00 | - | 3 | 4 | 43.70% |
| BILL240607P00055000 | 2024-05-07 11:32AM EDT | 2024-06-07 | 1.70 | 1.60 | 2.10 | -0.30 | -15.00% | 5 | 4 | 49.93% |
| BILL240614P00055000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 2.00 | 1.85 | 2.05 | -0.40 | -16.67% | 1 | 1 | 44.36% |
| BILL240621P00055000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 2.13 | 2.10 | 2.20 | -0.57 | -21.11% | 415 | 527 | 42.77% |
| BILL240719P00055000 | 2024-05-07 2:02PM EDT | 2024-07-19 | 3.10 | 2.95 | 3.10 | -0.50 | -13.89% | 19 | 189 | 42.94% |
| BILL240816P00055000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 4.40 | 4.10 | 4.40 | -0.60 | -12.00% | 1 | 70 | 47.83% |
| BILL240920P00055000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 6.00 | 5.40 | 5.70 | 0.00 | - | 5 | 282 | 50.94% |
| BILL241115P00055000 | 2024-05-07 11:56AM EDT | 2024-11-15 | 7.51 | 7.20 | 7.40 | +0.11 | +1.49% | 1 | 3 | 52.93% |
| BILL250117P00055000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.10 | -0.50 | -5.88% | 155 | 529 | 50.32% |
| BILL250620P00055000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 9.80 | 10.30 | 10.80 | 0.00 | - | 1 | 15 | 50.39% |
| BILL260116P00055000 | 2024-05-06 12:57PM EDT | 2026-01-16 | 12.85 | 12.30 | 12.80 | 0.00 | - | 21 | 69 | 49.02% |
© 2024 Yahoo. All rights reserved.