BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628C00039000 | 2024-06-20 2:37PM EDT | 39.00 | 8.20 | 8.20 | 10.60 | 0.00 | - | - | 4 | 157.81% |
| BILL240628C00043000 | 2024-06-18 1:58PM EDT | 43.00 | 4.30 | 4.80 | 5.60 | 0.00 | - | - | 1 | 121.68% |
| BILL240628C00045000 | 2024-06-20 12:56PM EDT | 45.00 | 2.33 | 2.20 | 3.50 | 0.00 | - | 23 | 28 | 78.13% |
| BILL240628C00046000 | 2024-06-25 12:06PM EDT | 46.00 | 2.62 | 2.30 | 2.85 | +0.07 | +2.75% | 5 | 19 | 67.38% |
| BILL240628C00047000 | 2024-06-25 2:19PM EDT | 47.00 | 1.79 | 1.45 | 1.65 | -0.39 | -17.89% | 8 | 80 | 53.52% |
| BILL240628C00048000 | 2024-06-25 3:57PM EDT | 48.00 | 0.86 | 0.85 | 1.00 | -0.54 | -38.57% | 22 | 149 | 51.17% |
| BILL240628C00049000 | 2024-06-25 1:18PM EDT | 49.00 | 0.50 | 0.40 | 0.55 | -0.36 | -41.86% | 2 | 85 | 50.59% |
| BILL240628C00050000 | 2024-06-25 3:10PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 11 | 194 | 48.83% |
| BILL240628C00051000 | 2024-06-24 1:33PM EDT | 51.00 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 1 | 57 | 53.91% |
| BILL240628C00052000 | 2024-06-25 11:35AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 979 | 51.17% |
| BILL240628C00053000 | 2024-06-24 3:47PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 53 | 60.94% |
| BILL240628C00054000 | 2024-06-25 11:52AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 70.70% |
| BILL240628C00055000 | 2024-06-24 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 74 | 79.69% |
| BILL240628C00056000 | 2024-06-20 3:39PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 38 | 88.28% |
| BILL240628C00057000 | 2024-06-17 1:27PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 86.72% |
| BILL240628C00058000 | 2024-06-10 11:10AM EDT | 58.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 94.53% |
| BILL240628C00059000 | 2024-06-17 11:15AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 114 | 101.56% |
| BILL240628C00060000 | 2024-06-17 9:49AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 109.38% |
| BILL240628C00061000 | 2024-06-10 10:29AM EDT | 61.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 191.02% |
| BILL240628C00062000 | 2024-06-14 2:26PM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 200.39% |
| BILL240628C00063000 | 2024-06-17 11:15AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 209.38% |
| BILL240628C00064000 | 2024-05-20 10:52AM EDT | 64.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 234.57% |
| BILL240628C00065000 | 2024-06-17 10:32AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 226.95% |
| BILL240628C00066000 | 2024-06-17 11:14AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 1,032 | 148.44% |
| BILL240628C00067000 | 2024-06-14 9:39AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 79 | 154.69% |
| BILL240628C00068000 | 2024-06-13 11:02AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 160.94% |
| BILL240628C00069000 | 2024-05-10 12:16PM EDT | 69.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 263.28% |
| BILL240628C00070000 | 2024-06-13 11:03AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 216.41% |
| BILL240628C00075000 | 2024-06-11 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 247.66% |
| BILL240628C00080000 | 2024-06-13 10:51AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 335.94% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628P00038000 | 2024-06-21 10:14AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 240 | 121.09% |
| BILL240628P00039000 | 2024-06-20 11:23AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 109.38% |
| BILL240628P00040000 | 2024-06-17 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 105 | 98.44% |
| BILL240628P00043000 | 2024-06-24 2:54PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 72.66% |
| BILL240628P00044000 | 2024-06-18 11:33AM EDT | 44.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.55% |
| BILL240628P00045000 | 2024-06-24 9:54AM EDT | 45.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 10 | 94 | 52.73% |
| BILL240628P00046000 | 2024-06-24 10:04AM EDT | 46.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 20 | 90 | 53.32% |
| BILL240628P00047000 | 2024-06-24 9:38AM EDT | 47.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 31 | 50.78% |
| BILL240628P00048000 | 2024-06-25 2:15PM EDT | 48.00 | 0.60 | 0.60 | 0.70 | -0.07 | -10.45% | 3 | 84 | 46.00% |
| BILL240628P00049000 | 2024-06-25 11:12AM EDT | 49.00 | 1.16 | 1.15 | 1.25 | -0.24 | -17.14% | 1 | 108 | 45.12% |
| BILL240628P00050000 | 2024-06-24 12:18PM EDT | 50.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 1 | 39 | 49.61% |
| BILL240628P00051000 | 2024-06-21 2:07PM EDT | 51.00 | 3.25 | 2.35 | 4.70 | 0.00 | - | 8 | 212 | 100.20% |
| BILL240628P00052000 | 2024-06-18 10:32AM EDT | 52.00 | 4.48 | 3.40 | 4.30 | 0.00 | - | 1 | 11 | 53.13% |
| BILL240628P00053000 | 2024-06-25 12:17PM EDT | 53.00 | 4.70 | 4.30 | 5.30 | +0.23 | +5.15% | 1 | 2 | 114.06% |
| BILL240628P00054000 | 2024-06-05 9:35AM EDT | 54.00 | 5.30 | 5.30 | 7.10 | 0.00 | - | 1 | 0 | 118.56% |
| BILL240628P00055000 | 2024-06-20 9:44AM EDT | 55.00 | 8.30 | 6.40 | 7.30 | 0.00 | - | 1 | 3 | 82.42% |
| BILL240628P00056000 | 2024-06-10 3:21PM EDT | 56.00 | 4.30 | 7.20 | 8.50 | 0.00 | - | - | 1 | 91.41% |
| BILL240628P00057000 | 2024-06-17 10:02AM EDT | 57.00 | 9.18 | 7.70 | 9.00 | 0.00 | - | 50 | 50 | 129.10% |
| BILL240628P00058000 | 2024-05-13 11:32AM EDT | 58.00 | 3.00 | 6.70 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240628P00060000 | 2024-06-25 12:13PM EDT | 60.00 | 11.46 | 10.60 | 12.00 | +0.39 | +3.52% | 4 | 0 | 157.81% |
| BILL240628P00061000 | 2024-06-25 9:32AM EDT | 61.00 | 12.90 | 12.50 | 13.20 | +4.00 | +44.94% | 1 | 0 | 132.03% |
| BILL240628P00062000 | 2024-05-21 3:31PM EDT | 62.00 | 5.80 | 13.30 | 15.00 | 0.00 | - | - | 0 | 198.44% |
| BILL240628P00063000 | 2024-05-20 3:20PM EDT | 63.00 | 5.18 | 14.00 | 16.20 | 0.00 | - | - | 0 | 200.20% |
| BILL240628P00065000 | 2024-06-25 10:05AM EDT | 65.00 | 17.15 | 15.00 | 17.10 | +0.05 | +0.29% | 10 | 1 | 217.19% |
| BILL240628P00075000 | 2024-05-20 2:17PM EDT | 75.00 | 15.50 | 26.00 | 29.10 | 0.00 | - | - | 0 | 356.64% |
© 2024 Yahoo. All rights reserved.