BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240816C00040000 | 2024-04-30 12:15PM EDT | 40.00 | 25.69 | 19.40 | 21.10 | 0.00 | - | 2 | 13 | 67.38% |
| BILL240816C00045000 | 2024-03-20 10:10AM EDT | 45.00 | 24.85 | 17.40 | 18.30 | 0.00 | - | 1 | 2 | 87.48% |
| BILL240816C00050000 | 2024-05-03 10:21AM EDT | 50.00 | 12.60 | 11.30 | 12.60 | 0.00 | - | 6 | 9 | 57.69% |
| BILL240816C00055000 | 2024-05-13 10:11AM EDT | 55.00 | 8.20 | 8.00 | 8.60 | 0.00 | - | 2 | 225 | 52.12% |
| BILL240816C00060000 | 2024-05-17 3:42PM EDT | 60.00 | 5.60 | 5.40 | 5.80 | -0.30 | -5.08% | 22 | 94 | 50.23% |
| BILL240816C00065000 | 2024-05-17 1:59PM EDT | 65.00 | 3.60 | 3.50 | 3.90 | -0.40 | -10.00% | 3 | 295 | 51.51% |
| BILL240816C00070000 | 2024-05-17 3:32PM EDT | 70.00 | 2.35 | 2.05 | 2.40 | -0.05 | -2.08% | 1 | 343 | 49.77% |
| BILL240816C00075000 | 2024-05-17 3:33PM EDT | 75.00 | 1.38 | 1.30 | 1.50 | -0.12 | -8.00% | 1 | 493 | 49.54% |
| BILL240816C00080000 | 2024-05-17 3:15PM EDT | 80.00 | 0.85 | 0.75 | 1.00 | -0.20 | -19.05% | 41 | 237 | 50.64% |
| BILL240816C00085000 | 2024-05-16 3:55PM EDT | 85.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 40 | 49 | 51.25% |
| BILL240816C00090000 | 2024-05-08 12:30PM EDT | 90.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 327 | 54.83% |
| BILL240816C00095000 | 2024-04-24 12:54PM EDT | 95.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 1 | 148 | 56.84% |
| BILL240816C00100000 | 2024-05-07 11:02AM EDT | 100.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 5 | 71 | 58.45% |
| BILL240816C00105000 | 2024-04-12 9:49AM EDT | 105.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 48 | 184 | 60.84% |
| BILL240816C00110000 | 2024-05-02 3:23PM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 50 | 223 | 63.67% |
| BILL240816C00115000 | 2024-03-14 9:45AM EDT | 115.00 | 1.25 | 0.45 | 0.70 | 0.00 | - | 2 | 53 | 77.93% |
| BILL240816C00120000 | 2024-02-16 12:41PM EDT | 120.00 | 1.10 | 0.75 | 0.85 | 0.00 | - | 1 | 17 | 87.21% |
| BILL240816C00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240816P00030000 | 2024-05-08 11:29AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.16% |
| BILL240816P00035000 | 2024-04-12 1:12PM EDT | 35.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 26 | 66.11% |
| BILL240816P00040000 | 2024-05-09 10:51AM EDT | 40.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 1 | 29 | 52.64% |
| BILL240816P00045000 | 2024-05-13 9:51AM EDT | 45.00 | 0.96 | 0.70 | 0.90 | 0.00 | - | 1 | 33 | 50.49% |
| BILL240816P00050000 | 2024-05-17 10:49AM EDT | 50.00 | 1.85 | 1.60 | 2.00 | +0.07 | +3.93% | 2 | 182 | 50.07% |
| BILL240816P00055000 | 2024-05-13 11:00AM EDT | 55.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 13 | 70 | 48.25% |
| BILL240816P00060000 | 2024-05-17 1:59PM EDT | 60.00 | 5.80 | 5.40 | 5.80 | -1.60 | -21.62% | 13 | 97 | 45.84% |
| BILL240816P00065000 | 2024-05-17 3:47PM EDT | 65.00 | 8.80 | 8.40 | 9.20 | +0.10 | +1.15% | 52 | 169 | 47.85% |
| BILL240816P00070000 | 2024-05-09 10:22AM EDT | 70.00 | 14.20 | 11.10 | 12.90 | 0.00 | - | 2 | 211 | 47.61% |
| BILL240816P00075000 | 2024-05-09 10:44AM EDT | 75.00 | 18.69 | 16.20 | 17.00 | 0.00 | - | 1 | 66 | 46.88% |
| BILL240816P00080000 | 2024-05-09 10:59AM EDT | 80.00 | 23.10 | 19.20 | 21.50 | 0.00 | - | 1 | 34 | 47.22% |
| BILL240816P00085000 | 2024-04-23 12:19PM EDT | 85.00 | 25.60 | 24.20 | 27.60 | 0.00 | - | 5 | 2 | 69.43% |
| BILL240816P00090000 | 2024-04-09 12:08PM EDT | 90.00 | 26.00 | 31.20 | 34.00 | 0.00 | - | 2 | 0 | 76.05% |
| BILL240816P00100000 | 2024-04-15 10:48AM EDT | 100.00 | 38.95 | 38.70 | 42.10 | 0.00 | - | 1 | 0 | 80.42% |
© 2024 Yahoo. All rights reserved.