UK markets open in 4 hours 32 minutes

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.40-1.98 (-1.31%)
At close: 04:00PM EDT
181.23 +31.83 (+21.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220819C001550002022-08-18 3:55PM EDT2022-08-197.957.908.90-1.85-18.88%89874345.80%
BILL220826C001550002022-08-18 3:59PM EDT2022-08-2610.308.9010.70-1.42-12.12%2028138.18%
BILL220902C001550002022-08-18 3:11PM EDT2022-09-0210.889.8011.90-1.37-11.18%312109.62%
BILL220909C001550002022-08-18 10:59AM EDT2022-09-0911.2210.6012.70-1.90-14.48%272996.00%
BILL220916C001550002022-08-18 3:49PM EDT2022-09-1613.0012.0013.50-1.36-9.47%96590.16%
BILL220930C001550002022-08-17 10:12AM EDT2022-09-3015.7012.8015.700.00-1581.37%
BILL221118C001550002022-08-17 3:46PM EDT2022-11-1823.0420.7023.900.00-33782.61%
BILL230120C001550002022-08-10 11:47AM EDT2023-01-2036.8025.4028.200.00-14775.35%
BILL230217C001550002022-08-10 9:39AM EDT2023-02-1737.7529.4032.200.00-1379.00%
BILL240119C001550002022-08-18 11:29AM EDT2024-01-1948.8648.0051.70-7.14-12.75%13875.09%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220819P001550002022-08-18 3:56PM EDT2022-08-1913.7411.9014.80-1.46-9.61%1,066265324.80%
BILL220826P001550002022-08-16 1:37PM EDT2022-08-2614.0013.5016.200.00-22131.93%
BILL220902P001550002022-08-17 10:05AM EDT2022-09-0216.4014.9017.300.00-24106.74%
BILL220909P001550002022-08-17 12:05PM EDT2022-09-0918.1015.6017.900.00-1592.58%
BILL220916P001550002022-08-17 11:59AM EDT2022-09-1619.1016.7018.700.00-38086.29%
BILL220923P001550002022-08-16 1:45PM EDT2022-09-2316.1017.8020.000.00-7883.86%
BILL220930P001550002022-08-15 11:48AM EDT2022-09-3016.4018.5020.600.00--1079.92%
BILL221118P001550002022-08-15 12:56PM EDT2022-11-1824.1025.0028.200.00-23378.25%
BILL230120P001550002022-08-18 12:15PM EDT2023-01-2030.9028.2030.90+3.20+11.55%2215467.94%
BILL230217P001550002022-08-05 10:00AM EDT2023-02-1741.8032.6035.300.00-2373.09%
BILL240119P001550002022-05-06 10:11AM EDT2024-01-1964.3557.5062.500.00-11982.14%