BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719C00040000 | 2024-06-18 10:48AM EDT | 40.00 | 7.91 | 8.40 | 9.00 | 0.00 | - | 2 | 7 | 59.08% |
| BILL240719C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 4.30 | 3.90 | 4.20 | -0.50 | -10.42% | 10 | 110 | 44.09% |
| BILL240719C00047500 | 2024-06-25 10:21AM EDT | 47.50 | 2.76 | 2.40 | 2.50 | -0.06 | -2.13% | 1 | 190 | 41.60% |
| BILL240719C00050000 | 2024-06-26 9:36AM EDT | 50.00 | 1.30 | 1.25 | 1.45 | -0.30 | -18.75% | 1 | 673 | 43.16% |
| BILL240719C00052500 | 2024-06-25 3:28PM EDT | 52.50 | 0.85 | 0.60 | 0.75 | -0.05 | -5.56% | 5 | 115 | 43.36% |
| BILL240719C00055000 | 2024-06-25 3:29PM EDT | 55.00 | 0.35 | 0.30 | 0.35 | -0.16 | -31.37% | 50 | 1,326 | 43.31% |
| BILL240719C00057500 | 2024-06-21 1:38PM EDT | 57.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 1 | 46.19% |
| BILL240719C00060000 | 2024-06-25 1:43PM EDT | 60.00 | 0.05 | 0.05 | 0.65 | -0.07 | -58.33% | 7 | 305 | 62.21% |
| BILL240719C00065000 | 2024-06-25 12:53PM EDT | 65.00 | 0.04 | 0.00 | 0.50 | -0.01 | -20.00% | 2 | 1,087 | 72.66% |
| BILL240719C00070000 | 2024-06-24 10:55AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 714 | 87.89% |
| BILL240719C00075000 | 2024-06-04 12:45PM EDT | 75.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 36 | 157 | 98.24% |
| BILL240719C00080000 | 2024-06-18 11:19AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 118.16% |
| BILL240719C00085000 | 2024-05-03 10:38AM EDT | 85.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 75 | 144.34% |
| BILL240719C00090000 | 2024-06-10 10:31AM EDT | 90.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 128.71% |
| BILL240719C00095000 | 2024-06-13 9:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 147.46% |
| BILL240719C00100000 | 2024-05-20 10:22AM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 59 | 145.51% |
| BILL240719C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 114.06% |
| BILL240719C00110000 | 2024-03-26 3:42PM EDT | 110.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 93 | 93 | 191.02% |
| BILL240719C00115000 | 2024-05-20 11:26AM EDT | 115.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 176.17% |
| BILL240719C00120000 | 2024-05-20 11:26AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 173.24% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719P00035000 | 2024-06-25 11:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 223 | 224 | 61.72% |
| BILL240719P00040000 | 2024-06-24 11:46AM EDT | 40.00 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 1 | 142 | 51.76% |
| BILL240719P00042500 | 2024-06-21 1:45PM EDT | 42.50 | 0.55 | 0.25 | 0.40 | 0.00 | - | 6 | 12 | 47.17% |
| BILL240719P00045000 | 2024-06-24 2:52PM EDT | 45.00 | 0.74 | 0.70 | 0.80 | 0.00 | - | 10 | 1,128 | 43.16% |
| BILL240719P00047500 | 2024-06-21 12:41PM EDT | 47.50 | 2.25 | 1.55 | 1.65 | 0.00 | - | 57 | 90 | 41.90% |
| BILL240719P00050000 | 2024-06-21 2:07PM EDT | 50.00 | 3.08 | 2.85 | 3.10 | -0.27 | -8.06% | 5 | 927 | 43.46% |
| BILL240719P00052500 | 2024-06-20 11:00AM EDT | 52.50 | 6.11 | 4.60 | 5.10 | 0.00 | - | - | 1 | 48.68% |
| BILL240719P00055000 | 2024-06-25 10:21AM EDT | 55.00 | 6.80 | 6.80 | 7.10 | -0.40 | -5.56% | 2 | 335 | 47.36% |
| BILL240719P00060000 | 2024-06-25 1:33PM EDT | 60.00 | 11.80 | 10.60 | 12.10 | +0.30 | +2.61% | 7 | 166 | 67.09% |
| BILL240719P00065000 | 2024-06-25 1:59PM EDT | 65.00 | 16.70 | 16.60 | 17.00 | +0.20 | +1.21% | 9 | 125 | 66.89% |
| BILL240719P00070000 | 2024-06-25 12:23PM EDT | 70.00 | 21.40 | 21.50 | 23.00 | -0.60 | -2.73% | 3 | 31 | 105.47% |
| BILL240719P00075000 | 2024-05-21 3:59PM EDT | 75.00 | 18.90 | 26.40 | 29.40 | 0.00 | - | 9 | 0 | 144.04% |
| BILL240719P00080000 | 2024-05-08 1:36PM EDT | 80.00 | 22.80 | 26.90 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240719P00090000 | 2024-06-25 10:26AM EDT | 90.00 | 41.50 | 40.00 | 43.80 | -0.40 | -0.95% | 1 | 0 | 130.08% |
| BILL240719P00100000 | 2024-06-24 10:57AM EDT | 100.00 | 51.90 | 50.00 | 53.90 | 0.00 | - | 1 | 0 | 151.37% |
| BILL240719P00105000 | 2024-02-08 1:21PM EDT | 105.00 | 32.00 | 36.60 | 37.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.