BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503C00050000 | 2024-04-19 2:02PM EDT | 50.00 | 11.47 | 12.50 | 14.20 | 0.00 | - | 4 | 4 | 250.78% |
| BILL240503C00055000 | 2024-04-26 9:58AM EDT | 55.00 | 9.00 | 7.90 | 9.20 | 0.00 | - | 1 | 8 | 188.67% |
| BILL240503C00057000 | 2024-04-30 9:45AM EDT | 57.00 | 8.60 | 7.40 | 8.00 | 0.00 | - | 11 | 24 | 236.52% |
| BILL240503C00058000 | 2024-04-26 1:48PM EDT | 58.00 | 7.39 | 6.80 | 7.10 | 0.00 | - | 1 | 27 | 230.96% |
| BILL240503C00059000 | 2024-05-01 11:30AM EDT | 59.00 | 6.60 | 6.20 | 6.50 | -0.34 | -4.90% | 7 | 119 | 232.62% |
| BILL240503C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 6.80 | 5.60 | 5.90 | +0.50 | +7.94% | 8 | 155 | 232.13% |
| BILL240503C00061000 | 2024-05-01 2:39PM EDT | 61.00 | 6.20 | 5.10 | 5.40 | +0.40 | +6.90% | 10 | 292 | 234.96% |
| BILL240503C00062000 | 2024-05-01 2:46PM EDT | 62.00 | 5.80 | 4.70 | 4.90 | +0.50 | +9.43% | 3 | 285 | 238.48% |
| BILL240503C00063000 | 2024-05-01 3:42PM EDT | 63.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 22 | 393 | 237.11% |
| BILL240503C00064000 | 2024-05-01 3:32PM EDT | 64.00 | 3.80 | 3.80 | 4.00 | -0.60 | -13.64% | 50 | 93 | 239.26% |
| BILL240503C00065000 | 2024-05-01 3:32PM EDT | 65.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 34 | 431 | 239.65% |
| BILL240503C00066000 | 2024-05-01 3:10PM EDT | 66.00 | 4.00 | 3.10 | 3.30 | +0.60 | +17.65% | 17 | 125 | 243.56% |
| BILL240503C00067000 | 2024-05-01 3:56PM EDT | 67.00 | 2.90 | 2.80 | 2.90 | -0.10 | -3.33% | 22 | 171 | 243.07% |
| BILL240503C00068000 | 2024-05-01 2:04PM EDT | 68.00 | 3.00 | 2.50 | 2.60 | +0.30 | +11.11% | 2 | 167 | 243.75% |
| BILL240503C00069000 | 2024-05-01 1:57PM EDT | 69.00 | 3.10 | 2.20 | 2.30 | +0.60 | +24.00% | 10 | 138 | 242.77% |
| BILL240503C00070000 | 2024-05-01 3:12PM EDT | 70.00 | 1.99 | 1.95 | 2.10 | -0.01 | -0.50% | 1,374 | 401 | 244.73% |
| BILL240503C00071000 | 2024-05-01 1:28PM EDT | 71.00 | 1.98 | 1.70 | 1.85 | -0.07 | -3.41% | 409 | 69 | 243.75% |
| BILL240503C00072000 | 2024-05-01 3:54PM EDT | 72.00 | 1.58 | 1.50 | 1.65 | -0.28 | -15.05% | 39 | 112 | 244.34% |
| BILL240503C00073000 | 2024-05-01 10:23AM EDT | 73.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 15 | 20 | 247.07% |
| BILL240503C00074000 | 2024-05-01 3:30PM EDT | 74.00 | 1.40 | 1.15 | 1.30 | +0.15 | +12.00% | 4 | 9 | 244.82% |
| BILL240503C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 12 | 832 | 242.87% |
| BILL240503C00076000 | 2024-05-01 11:53AM EDT | 76.00 | 1.09 | 0.90 | 1.00 | +0.09 | +9.00% | 3 | 36 | 245.70% |
| BILL240503C00077000 | 2024-04-30 10:22AM EDT | 77.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 4 | 32 | 242.97% |
| BILL240503C00078000 | 2024-05-01 3:18PM EDT | 78.00 | 0.95 | 0.65 | 0.75 | +0.10 | +11.76% | 42 | 24 | 243.36% |
| BILL240503C00079000 | 2024-05-01 11:05AM EDT | 79.00 | 0.77 | 0.60 | 0.70 | +0.17 | +28.33% | 1 | 29 | 247.85% |
| BILL240503C00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 35 | 76 | 245.90% |
| BILL240503C00081000 | 2024-05-01 12:36PM EDT | 81.00 | 0.65 | 0.45 | 0.55 | -0.02 | -2.99% | 62 | 19 | 248.83% |
| BILL240503C00082000 | 2024-04-30 2:44PM EDT | 82.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 17 | 23 | 250.98% |
| BILL240503C00085000 | 2024-05-01 3:04PM EDT | 85.00 | 0.43 | 0.25 | 0.40 | +0.08 | +22.86% | 12 | 28 | 256.25% |
| BILL240503C00090000 | 2024-05-01 3:32PM EDT | 90.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 44 | 120 | 266.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503P00040000 | 2024-04-30 10:55AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 2,100 | 253.13% |
| BILL240503P00043000 | 2024-04-29 2:57PM EDT | 43.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 3 | 20 | 388.28% |
| BILL240503P00044000 | 2024-04-30 11:19AM EDT | 44.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 5 | 22 | 373.44% |
| BILL240503P00045000 | 2024-04-30 3:17PM EDT | 45.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 282 | 667 | 267.58% |
| BILL240503P00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 27 | 32 | 336.72% |
| BILL240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 252 | 248 | 315.23% |
| BILL240503P00048000 | 2024-05-01 1:51PM EDT | 48.00 | 0.25 | 0.10 | 0.20 | +0.02 | +8.70% | 4 | 302 | 211.33% |
| BILL240503P00049000 | 2024-05-01 3:36PM EDT | 49.00 | 0.20 | 0.15 | 0.25 | -0.22 | -52.38% | 3 | 142 | 209.77% |
| BILL240503P00050000 | 2024-05-01 10:22AM EDT | 50.00 | 0.47 | 0.20 | 0.35 | +0.11 | +30.56% | 1 | 820 | 210.16% |
| BILL240503P00051000 | 2024-04-30 3:44PM EDT | 51.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 2 | 8 | 210.94% |
| BILL240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 0.48 | 0.50 | 0.55 | -0.22 | -31.43% | 804 | 4 | 215.04% |
| BILL240503P00053000 | 2024-05-01 11:17AM EDT | 53.00 | 0.80 | 0.60 | 0.75 | +0.24 | +42.86% | 29 | 84 | 215.23% |
| BILL240503P00054000 | 2024-05-01 2:59PM EDT | 54.00 | 0.75 | 0.80 | 0.95 | -0.51 | -40.48% | 44 | 1,107 | 217.38% |
| BILL240503P00055000 | 2024-05-01 3:50PM EDT | 55.00 | 1.05 | 1.05 | 1.20 | -0.24 | -18.60% | 14 | 1,047 | 220.51% |
| BILL240503P00056000 | 2024-05-01 1:23PM EDT | 56.00 | 1.53 | 1.30 | 1.45 | +0.33 | +27.50% | 5 | 1,320 | 220.51% |
| BILL240503P00057000 | 2024-05-01 12:49PM EDT | 57.00 | 1.85 | 1.60 | 1.80 | -0.20 | -9.76% | 4 | 901 | 223.14% |
| BILL240503P00058000 | 2024-05-01 11:55AM EDT | 58.00 | 1.75 | 2.00 | 2.15 | 0.00 | - | 24 | 99 | 226.17% |
| BILL240503P00059000 | 2024-05-01 2:59PM EDT | 59.00 | 2.50 | 2.40 | 2.55 | -0.30 | -10.71% | 36 | 27 | 228.22% |
| BILL240503P00060000 | 2024-05-01 3:53PM EDT | 60.00 | 2.93 | 2.85 | 3.00 | -0.11 | -3.62% | 49 | 150 | 230.66% |
| BILL240503P00061000 | 2024-05-01 9:49AM EDT | 61.00 | 3.90 | 3.30 | 3.50 | +1.08 | +38.30% | 2 | 193 | 232.23% |
| BILL240503P00062000 | 2024-05-01 10:46AM EDT | 62.00 | 4.28 | 3.90 | 4.00 | -0.22 | -4.89% | 2 | 288 | 235.74% |
| BILL240503P00063000 | 2024-05-01 3:20PM EDT | 63.00 | 4.00 | 4.40 | 4.60 | -0.40 | -9.09% | 31 | 760 | 237.11% |
| BILL240503P00064000 | 2024-05-01 12:56PM EDT | 64.00 | 5.20 | 4.90 | 5.20 | +0.10 | +1.96% | 22 | 179 | 236.62% |
| BILL240503P00065000 | 2024-05-01 3:11PM EDT | 65.00 | 5.00 | 5.60 | 5.80 | -0.70 | -12.28% | 1 | 152 | 239.65% |
| BILL240503P00066000 | 2024-04-30 1:57PM EDT | 66.00 | 5.39 | 6.10 | 6.40 | 0.00 | - | 11 | 78 | 235.35% |
| BILL240503P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 7.90 | 6.80 | 7.10 | 0.00 | - | 3 | 4 | 237.50% |
| BILL240503P00068000 | 2024-04-30 12:44PM EDT | 68.00 | 7.20 | 7.50 | 7.80 | 0.00 | - | 1 | 26 | 238.09% |
| BILL240503P00069000 | 2024-05-01 1:13PM EDT | 69.00 | 8.50 | 8.20 | 8.50 | +0.80 | +10.39% | 10 | 17 | 236.91% |
| BILL240503P00070000 | 2024-04-30 1:41PM EDT | 70.00 | 8.30 | 8.90 | 9.30 | 0.00 | - | 2 | 506 | 237.11% |
| BILL240503P00071000 | 2024-04-29 10:52AM EDT | 71.00 | 9.80 | 9.70 | 10.10 | 0.00 | - | 17 | 13 | 238.87% |
© 2024 Yahoo. All rights reserved.