UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,934.50 +82.23 (+0.21%) Bitcoin GBP
50,727.65 +83.92 (+0.17%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00065000 | 2024-05-06 1:01PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 341 | 65.23% |
| BILL240517C00065000 | 2024-05-07 12:43PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 27 | 1,750 | 52.34% |
| BILL240524C00065000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 0.45 | 0.30 | 0.40 | 0.00 | - | 17 | 21 | 49.27% |
| BILL240531C00065000 | 2024-05-07 11:19AM EDT | 2024-05-31 | 0.56 | 0.50 | 0.60 | -0.07 | -11.11% | 25 | 9 | 47.51% |
| BILL240607C00065000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 1.56 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 47.56% |
| BILL240621C00065000 | 2024-05-07 1:06PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 535 | 773 | 47.02% |
| BILL240719C00065000 | 2024-05-07 12:07PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.15 | +0.10 | +4.88% | 44 | 400 | 46.90% |
| BILL240816C00065000 | 2024-05-07 11:40AM EDT | 2024-08-16 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 270 | 52.10% |
| BILL240920C00065000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.10 | 0.00 | - | 18 | 136 | 56.06% |
| BILL241115C00065000 | 2024-05-07 12:43PM EDT | 2024-11-15 | 7.42 | 7.20 | 7.40 | +0.72 | +10.75% | 2 | 130 | 61.22% |
| BILL250117C00065000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 8.06 | 8.30 | 8.60 | 0.00 | - | 10 | 895 | 59.17% |
| BILL250620C00065000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 12.15 | 11.10 | 12.10 | +0.55 | +4.74% | 10 | 46 | 59.80% |
| BILL260116C00065000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 14.47 | 14.30 | 15.70 | 0.00 | - | 10 | 107 | 60.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00065000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 5.70 | 5.50 | 8.00 | 0.00 | - | 10 | 26 | 87.70% |
| BILL240517P00065000 | 2024-05-07 12:03PM EDT | 2024-05-17 | 7.64 | 7.30 | 7.80 | -1.19 | -13.48% | 1 | 1,271 | 31.25% |
| BILL240524P00065000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 7.50 | 7.60 | 8.00 | 0.00 | - | 11 | 16 | 41.41% |
| BILL240531P00065000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 7.70 | 7.80 | 8.10 | 0.00 | - | 1 | 3 | 38.87% |
| BILL240621P00065000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 8.44 | 8.30 | 8.60 | -0.86 | -9.25% | 20 | 477 | 38.97% |
| BILL240719P00065000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 9.00 | 8.90 | 9.20 | -0.65 | -6.74% | 1 | 407 | 38.43% |
| BILL240816P00065000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 10.30 | 9.90 | 10.30 | 0.00 | - | 15 | 152 | 43.30% |
| BILL240920P00065000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 11.90 | 11.20 | 11.50 | 0.00 | - | 28 | 126 | 46.56% |
| BILL241115P00065000 | 2024-05-07 12:55PM EDT | 2024-11-15 | 13.05 | 13.00 | 13.30 | +1.65 | +14.47% | 1 | 8 | 50.38% |
| BILL250117P00065000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 14.00 | 13.70 | 14.00 | 0.00 | - | 3 | 494 | 47.45% |
| BILL250620P00065000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 14.50 | 15.90 | 16.50 | 0.00 | - | 1 | 31 | 47.86% |
| BILL260116P00065000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 18.20 | 18.10 | 18.70 | 0.00 | - | 4 | 76 | 46.33% |
© 2024 Yahoo. All rights reserved.