BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00060000 | 2024-05-10 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 335 | 62.50% |
| BILL240517C00060000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.30 | -0.34 | -56.67% | 156 | 879 | 41.21% |
| BILL240524C00060000 | 2024-05-10 11:49AM EDT | 2024-05-24 | 0.80 | 0.60 | 0.70 | -0.30 | -27.27% | 7 | 11 | 42.09% |
| BILL240531C00060000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 1.00 | 0.90 | 1.05 | -0.45 | -31.03% | 4 | 8 | 42.33% |
| BILL240607C00060000 | 2024-05-09 1:09PM EDT | 2024-06-07 | 1.75 | 1.25 | 1.40 | 0.00 | - | 9 | 29 | 43.07% |
| BILL240614C00060000 | 2024-05-07 2:30PM EDT | 2024-06-14 | 2.55 | 1.60 | 1.70 | 0.00 | - | 13 | 13 | 43.24% |
| BILL240621C00060000 | 2024-05-10 1:30PM EDT | 2024-06-21 | 2.15 | 1.90 | 2.00 | -0.30 | -12.24% | 22 | 918 | 43.70% |
| BILL240628C00060000 | 2024-05-09 10:36AM EDT | 2024-06-28 | 2.50 | 1.65 | 2.45 | 0.00 | - | 1 | 1 | 46.17% |
| BILL240719C00060000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 3.10 | 2.95 | 3.10 | -0.40 | -11.43% | 13 | 248 | 45.46% |
| BILL240816C00060000 | 2024-05-09 1:23PM EDT | 2024-08-16 | 5.00 | 4.40 | 4.80 | 0.00 | - | 15 | 79 | 51.42% |
| BILL240920C00060000 | 2024-05-09 1:19PM EDT | 2024-09-20 | 6.60 | 6.00 | 6.20 | 0.00 | - | 10 | 52 | 55.20% |
| BILL241115C00060000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 8.13 | 8.20 | 8.50 | 0.00 | - | 20 | 132 | 60.21% |
| BILL250117C00060000 | 2024-05-09 11:10AM EDT | 2025-01-17 | 9.85 | 9.20 | 9.60 | 0.00 | - | 8 | 450 | 57.79% |
| BILL250620C00060000 | 2024-05-07 12:03PM EDT | 2025-06-20 | 13.80 | 10.50 | 13.30 | 0.00 | - | 41 | 55 | 56.20% |
| BILL260116C00060000 | 2024-05-09 11:10AM EDT | 2026-01-16 | 16.85 | 16.20 | 18.30 | 0.00 | - | 5 | 80 | 64.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00060000 | 2024-05-10 1:39PM EDT | 2024-05-10 | 3.10 | 3.00 | 4.90 | -0.78 | -20.10% | 16 | 85 | 132.81% |
| BILL240517P00060000 | 2024-05-10 1:48PM EDT | 2024-05-17 | 3.58 | 3.50 | 4.40 | +0.63 | +21.36% | 33 | 4,123 | 64.26% |
| BILL240524P00060000 | 2024-05-10 1:32PM EDT | 2024-05-24 | 3.74 | 3.90 | 4.40 | -0.21 | -5.32% | 11 | 3 | 46.92% |
| BILL240531P00060000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 3.95 | 4.20 | 4.70 | 0.00 | - | 6 | 14 | 45.02% |
| BILL240614P00060000 | 2024-05-06 9:46AM EDT | 2024-06-14 | 4.70 | 4.70 | 5.50 | 0.00 | - | 1 | 6 | 47.46% |
| BILL240621P00060000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.20 | -0.10 | -1.96% | 10 | 659 | 39.31% |
| BILL240719P00060000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 5.80 | 5.80 | 6.00 | +0.10 | +1.75% | 18 | 224 | 39.06% |
| BILL240816P00060000 | 2024-05-06 12:17PM EDT | 2024-08-16 | 7.40 | 7.00 | 7.40 | 0.00 | - | 55 | 97 | 45.25% |
| BILL240920P00060000 | 2024-05-09 1:11PM EDT | 2024-09-20 | 8.15 | 8.30 | 8.60 | 0.00 | - | 43 | 202 | 47.73% |
| BILL241115P00060000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 10.00 | 10.00 | 10.30 | 0.00 | - | 1 | 33 | 50.55% |
| BILL250117P00060000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 10.60 | 10.80 | 11.10 | 0.00 | - | 16 | 380 | 48.08% |
| BILL250620P00060000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 13.27 | 13.20 | 13.60 | 0.00 | - | 1 | 2 | 48.47% |
| BILL260116P00060000 | 2024-05-10 3:11PM EDT | 2026-01-16 | 15.52 | 15.30 | 15.80 | +0.07 | +0.45% | 10 | 41 | 47.00% |
© 2024 Yahoo. All rights reserved.