BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920C00030000 | 2024-05-06 12:30PM EDT | 30.00 | 27.50 | 20.80 | 21.90 | 0.00 | - | 1 | 9 | 130.32% |
| BILL240920C00035000 | 2024-02-09 3:41PM EDT | 35.00 | 34.20 | 33.40 | 37.20 | 0.00 | - | - | 1 | 409.72% |
| BILL240920C00040000 | 2024-06-25 12:07PM EDT | 40.00 | 10.80 | 10.40 | 10.80 | 0.00 | - | 400 | 704 | 64.72% |
| BILL240920C00045000 | 2024-06-24 11:52AM EDT | 45.00 | 7.40 | 6.70 | 7.60 | 0.00 | - | 15 | 35 | 59.38% |
| BILL240920C00047500 | 2024-06-20 1:52PM EDT | 47.50 | 5.30 | 5.70 | 6.30 | 0.00 | - | - | 8 | 60.47% |
| BILL240920C00050000 | 2024-06-25 9:59AM EDT | 50.00 | 4.50 | 4.70 | 5.20 | -0.80 | -15.09% | 1 | 116 | 60.67% |
| BILL240920C00052500 | 2024-06-25 12:27PM EDT | 52.50 | 4.00 | 2.40 | 4.00 | +0.40 | +11.11% | 14 | 15 | 51.56% |
| BILL240920C00055000 | 2024-06-24 3:13PM EDT | 55.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 29 | 393 | 58.08% |
| BILL240920C00057500 | 2024-06-20 9:53AM EDT | 57.50 | 2.25 | 2.20 | 2.55 | 0.00 | - | - | 11 | 57.42% |
| BILL240920C00060000 | 2024-06-25 1:08PM EDT | 60.00 | 1.91 | 1.75 | 2.65 | -0.09 | -4.50% | 20 | 308 | 61.57% |
| BILL240920C00065000 | 2024-06-25 2:37PM EDT | 65.00 | 1.22 | 1.05 | 1.25 | -0.03 | -2.40% | 10 | 250 | 57.40% |
| BILL240920C00070000 | 2024-06-25 3:16PM EDT | 70.00 | 0.70 | 0.55 | 0.80 | +0.11 | +18.64% | 60 | 497 | 56.98% |
| BILL240920C00075000 | 2024-06-26 9:37AM EDT | 75.00 | 0.35 | 0.35 | 0.90 | -0.05 | -12.50% | 5 | 274 | 63.04% |
| BILL240920C00080000 | 2024-06-25 11:43AM EDT | 80.00 | 0.15 | 0.00 | 0.45 | -0.20 | -57.14% | 2 | 76 | 56.54% |
| BILL240920C00085000 | 2024-06-12 3:25PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 274 | 67.87% |
| BILL240920C00090000 | 2024-06-18 2:26PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 813 | 72.95% |
| BILL240920C00095000 | 2024-05-08 12:35PM EDT | 95.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 92 | 98.05% |
| BILL240920C00100000 | 2024-05-22 3:25PM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 116 | 327 | 101.95% |
| BILL240920C00105000 | 2024-04-24 3:42PM EDT | 105.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 99.22% |
| BILL240920C00110000 | 2024-04-23 3:45PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| BILL240920C00115000 | 2024-04-09 11:48AM EDT | 115.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 89.26% |
| BILL240920C00120000 | 2024-05-08 12:32PM EDT | 120.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 92.58% |
| BILL240920C00125000 | 2024-05-23 10:40AM EDT | 125.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 122.75% |
| BILL240920C00130000 | 2024-05-07 11:01AM EDT | 130.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 98.93% |
| BILL240920C00135000 | 2024-05-07 11:01AM EDT | 135.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 105.66% |
| BILL240920C00140000 | 2024-03-25 10:04AM EDT | 140.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 110.84% |
| BILL240920C00145000 | 2023-12-21 1:31PM EDT | 145.00 | 3.70 | 2.00 | 2.95 | 0.00 | - | 1 | 5 | 164.33% |
| BILL240920C00150000 | 2024-02-09 3:44PM EDT | 150.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 124.41% |
| BILL240920C00155000 | 2024-03-22 3:06PM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 113.77% |
| BILL240920C00160000 | 2024-02-07 11:12AM EDT | 160.00 | 1.43 | 0.25 | 1.25 | 0.00 | - | 1 | 6 | 134.81% |
| BILL240920C00165000 | 2024-05-20 9:40AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 22 | 137.31% |
| BILL240920C00175000 | 2023-12-29 10:47AM EDT | 175.00 | 1.65 | 1.35 | 2.25 | 0.00 | - | 1 | 6 | 168.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920P00030000 | 2024-06-21 1:21PM EDT | 30.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 216 | 58.98% |
| BILL240920P00035000 | 2024-06-17 12:41PM EDT | 35.00 | 1.00 | 0.65 | 1.00 | 0.00 | - | 1 | 36 | 59.96% |
| BILL240920P00040000 | 2024-06-24 2:44PM EDT | 40.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 1 | 543 | 57.50% |
| BILL240920P00042500 | 2024-06-25 12:28PM EDT | 42.50 | 2.45 | 1.15 | 2.80 | -0.05 | -2.00% | 4 | 7 | 58.84% |
| BILL240920P00045000 | 2024-06-25 12:32PM EDT | 45.00 | 3.40 | 2.90 | 4.00 | -0.30 | -8.11% | 10 | 1,158 | 54.18% |
| BILL240920P00047500 | 2024-06-25 11:08AM EDT | 47.50 | 4.60 | 4.30 | 4.80 | 0.00 | - | 14 | 17 | 52.86% |
| BILL240920P00050000 | 2024-06-25 12:27PM EDT | 50.00 | 5.80 | 5.80 | 6.20 | -0.90 | -13.43% | 13 | 579 | 53.21% |
| BILL240920P00052500 | 2024-06-25 12:27PM EDT | 52.50 | 7.30 | 7.30 | 7.70 | -1.00 | -12.05% | 5 | 10 | 52.10% |
| BILL240920P00055000 | 2024-06-20 11:23AM EDT | 55.00 | 10.40 | 9.00 | 9.40 | 0.00 | - | 5 | 407 | 51.27% |
| BILL240920P00057500 | 2024-06-21 10:46AM EDT | 57.50 | 11.70 | 10.70 | 11.30 | 0.00 | - | 1 | 1 | 53.47% |
| BILL240920P00060000 | 2024-06-20 1:37PM EDT | 60.00 | 14.35 | 12.80 | 13.40 | 0.00 | - | 1 | 288 | 50.27% |
| BILL240920P00065000 | 2024-06-17 3:11PM EDT | 65.00 | 17.50 | 17.20 | 17.70 | 0.00 | - | 2 | 100 | 54.00% |
| BILL240920P00070000 | 2024-05-30 2:26PM EDT | 70.00 | 19.36 | 21.60 | 22.20 | 0.00 | - | 2 | 819 | 51.61% |
| BILL240920P00075000 | 2024-06-14 11:11AM EDT | 75.00 | 26.09 | 26.10 | 27.10 | 0.00 | - | 1 | 54 | 55.42% |
| BILL240920P00080000 | 2024-03-22 11:42AM EDT | 80.00 | 18.70 | 22.80 | 24.40 | 0.00 | - | 1 | 7 | 0.00% |
| BILL240920P00085000 | 2024-06-06 2:59PM EDT | 85.00 | 34.10 | 36.20 | 37.90 | 0.00 | - | 2 | 29 | 65.04% |
| BILL240920P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00095000 | 2024-04-15 10:48AM EDT | 95.00 | 34.48 | 34.20 | 36.90 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920P00100000 | 2024-01-12 1:21PM EDT | 100.00 | 31.40 | 35.80 | 36.80 | 0.00 | - | 21 | 29 | 0.00% |
| BILL240920P00105000 | 2024-01-10 3:26PM EDT | 105.00 | 33.60 | 40.50 | 41.20 | 0.00 | - | 16 | 18 | 0.00% |
| BILL240920P00110000 | 2023-12-21 4:05PM EDT | 110.00 | 33.80 | 40.50 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| BILL240920P00115000 | 2023-11-22 11:17AM EDT | 115.00 | 52.09 | 36.10 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| BILL240920P00125000 | 2023-10-13 1:34PM EDT | 125.00 | 30.20 | 67.80 | 69.20 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00130000 | 2024-03-06 3:51PM EDT | 130.00 | 66.94 | 65.60 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00135000 | 2023-10-26 2:26PM EDT | 135.00 | 50.70 | 69.20 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00140000 | 2024-01-02 10:56AM EDT | 140.00 | 63.50 | 62.60 | 63.40 | 0.00 | - | 1 | 5 | 0.00% |
| BILL240920P00155000 | 2023-10-18 10:38AM EDT | 155.00 | 54.50 | 91.50 | 95.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00165000 | 2023-11-02 3:03PM EDT | 165.00 | 76.70 | 95.20 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.