BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240705C00040000 | 2024-05-30 12:48PM EDT | 40.00 | 12.20 | 7.90 | 10.30 | 0.00 | - | 1 | 1 | 123.05% |
| BILL240705C00045000 | 2024-06-20 3:19PM EDT | 45.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | - | 0 | 51.47% |
| BILL240705C00046000 | 2024-06-20 2:04PM EDT | 46.00 | 2.30 | 2.50 | 2.75 | 0.00 | - | 8 | 14 | 43.36% |
| BILL240705C00048000 | 2024-06-25 3:44PM EDT | 48.00 | 1.45 | 1.30 | 1.50 | -0.37 | -20.33% | 26 | 56 | 43.41% |
| BILL240705C00049000 | 2024-06-17 1:46PM EDT | 49.00 | 1.40 | 0.85 | 0.95 | 0.00 | - | - | 48 | 40.43% |
| BILL240705C00050000 | 2024-06-24 2:49PM EDT | 50.00 | 0.65 | 0.45 | 0.60 | -0.25 | -27.78% | 6 | 201 | 39.94% |
| BILL240705C00051000 | 2024-06-25 3:55PM EDT | 51.00 | 0.37 | 0.25 | 0.40 | -0.21 | -36.21% | 6 | 48 | 41.41% |
| BILL240705C00052000 | 2024-06-25 10:12AM EDT | 52.00 | 0.26 | 0.15 | 0.25 | -0.14 | -35.00% | 3 | 20 | 42.09% |
| BILL240705C00053000 | 2024-05-24 10:00AM EDT | 53.00 | 2.70 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 51.95% |
| BILL240705C00054000 | 2024-06-24 9:43AM EDT | 54.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 29 | 48.63% |
| BILL240705C00055000 | 2024-06-25 11:07AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 166 | 85 | 49.81% |
| BILL240705C00056000 | 2024-06-25 11:08AM EDT | 56.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 11 | 20 | 51.95% |
| BILL240705C00057000 | 2024-06-18 12:40PM EDT | 57.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 82.03% |
| BILL240705C00058000 | 2024-06-24 1:00PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 210 | 57.42% |
| BILL240705C00060000 | 2024-06-13 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 99.02% |
| BILL240705C00062000 | 2024-06-12 10:30AM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILL240705C00065000 | 2024-06-24 1:37PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 321 | 331 | 78.13% |
| BILL240705C00066000 | 2024-06-18 3:22PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 81.25% |
| BILL240705C00067000 | 2024-06-20 9:47AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 446 | 84.38% |
| BILL240705C00068000 | 2024-06-20 2:37PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 120 | 127 | 101.95% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240705P00035000 | 2024-06-18 10:39AM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 200 | 139.06% |
| BILL240705P00039000 | 2024-06-04 3:35PM EDT | 39.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 15 | 15 | 102.93% |
| BILL240705P00040000 | 2024-06-10 10:04AM EDT | 40.00 | 0.07 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 93.65% |
| BILL240705P00042000 | 2024-06-25 2:29PM EDT | 42.00 | 0.10 | 0.05 | 0.30 | -0.12 | -54.55% | 8 | 9 | 60.74% |
| BILL240705P00044000 | 2024-06-20 9:30AM EDT | 44.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 46.39% |
| BILL240705P00045000 | 2024-06-24 12:58PM EDT | 45.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 140 | 142 | 43.56% |
| BILL240705P00046000 | 2024-06-25 2:29PM EDT | 46.00 | 0.41 | 0.30 | 0.45 | -0.39 | -48.75% | 12 | 13 | 40.72% |
| BILL240705P00047000 | 2024-06-20 3:47PM EDT | 47.00 | 1.50 | 0.55 | 0.70 | 0.00 | - | 3 | 4 | 38.77% |
| BILL240705P00048000 | 2024-06-25 3:26PM EDT | 48.00 | 0.90 | 0.95 | 1.10 | -0.53 | -37.06% | 6 | 16 | 38.18% |
| BILL240705P00050000 | 2024-06-17 11:49AM EDT | 50.00 | 3.26 | 2.10 | 2.30 | 0.00 | - | 1 | 15 | 37.60% |
| BILL240705P00051000 | 2024-06-14 10:56AM EDT | 51.00 | 2.95 | 2.90 | 3.50 | 0.00 | - | 70 | 70 | 54.59% |
| BILL240705P00052000 | 2024-06-10 11:31AM EDT | 52.00 | 2.07 | 3.60 | 4.70 | 0.00 | - | 2 | 3 | 71.19% |
| BILL240705P00053000 | 2024-06-14 9:58AM EDT | 53.00 | 4.17 | 4.50 | 5.60 | 0.00 | - | 4 | 8 | 51.07% |
| BILL240705P00055000 | 2024-06-14 2:13PM EDT | 55.00 | 6.44 | 6.40 | 7.10 | 0.00 | - | 2 | 110 | 67.19% |
| BILL240705P00056000 | 2024-06-14 10:01AM EDT | 56.00 | 7.90 | 7.20 | 8.10 | +0.80 | +11.27% | 1 | 8 | 73.44% |
| BILL240705P00058000 | 2024-05-28 9:53AM EDT | 58.00 | 6.32 | 9.60 | 10.30 | 0.00 | - | 3 | 0 | 73.83% |
| BILL240705P00064000 | 2024-06-06 3:46PM EDT | 64.00 | 12.60 | 14.40 | 16.20 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.