BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL241115C00030000 | 2024-06-13 11:41AM EDT | 30.00 | 21.50 | 18.00 | 19.90 | 0.00 | - | 10 | 10 | 53.81% |
| BILL241115C00040000 | 2024-06-03 9:31AM EDT | 40.00 | 15.53 | 11.20 | 12.30 | 0.00 | - | 1 | 25 | 60.68% |
| BILL241115C00042500 | 2024-06-20 11:52AM EDT | 42.50 | 9.80 | 10.10 | 11.90 | 0.00 | - | - | 1 | 67.65% |
| BILL241115C00045000 | 2024-06-20 10:29AM EDT | 45.00 | 8.70 | 8.70 | 9.40 | 0.00 | - | 1 | 2 | 61.72% |
| BILL241115C00050000 | 2024-06-25 3:30PM EDT | 50.00 | 7.00 | 6.60 | 7.00 | 0.00 | - | 245 | 277 | 61.52% |
| BILL241115C00052500 | 2024-06-25 3:30PM EDT | 52.50 | 6.00 | 5.50 | 5.90 | +0.18 | +3.09% | 8 | 9 | 60.06% |
| BILL241115C00055000 | 2024-06-25 2:56PM EDT | 55.00 | 5.10 | 3.90 | 5.10 | -0.10 | -1.92% | 8 | 144 | 56.78% |
| BILL241115C00060000 | 2024-06-25 1:05PM EDT | 60.00 | 3.45 | 3.40 | 3.70 | +0.21 | +6.48% | 61 | 507 | 59.77% |
| BILL241115C00065000 | 2024-06-25 2:57PM EDT | 65.00 | 2.61 | 2.05 | 3.00 | +0.16 | +6.53% | 5 | 332 | 59.23% |
| BILL241115C00070000 | 2024-06-20 10:14AM EDT | 70.00 | 1.85 | 1.70 | 1.85 | +0.10 | +5.71% | 1 | 229 | 58.74% |
| BILL241115C00075000 | 2024-06-24 2:32PM EDT | 75.00 | 1.43 | 1.10 | 1.40 | 0.00 | - | 1 | 74 | 58.50% |
| BILL241115C00080000 | 2024-06-24 2:29PM EDT | 80.00 | 1.61 | 0.70 | 1.05 | 0.00 | - | 1 | 166 | 58.25% |
| BILL241115C00085000 | 2024-06-17 2:49PM EDT | 85.00 | 0.78 | 0.50 | 0.75 | 0.00 | - | 3 | 39 | 58.35% |
| BILL241115C00090000 | 2024-06-20 11:11AM EDT | 90.00 | 0.45 | 0.35 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| BILL241115C00095000 | 2024-06-25 10:03AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | +0.01 | +3.45% | 25 | 69 | 54.05% |
| BILL241115C00100000 | 2024-06-17 9:51AM EDT | 100.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 56.15% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL241115P00030000 | 2024-06-25 10:49AM EDT | 30.00 | 0.85 | 0.65 | 0.95 | +0.05 | +6.25% | 2 | 91 | 62.99% |
| BILL241115P00035000 | 2024-06-20 9:43AM EDT | 35.00 | 2.09 | 1.55 | 2.45 | 0.00 | - | 5 | 645 | 65.23% |
| BILL241115P00037500 | 2024-06-25 11:50AM EDT | 37.50 | 2.30 | 2.20 | 2.40 | -0.27 | -10.51% | 5 | 6 | 59.74% |
| BILL241115P00040000 | 2024-06-25 3:46PM EDT | 40.00 | 3.00 | 3.00 | 4.90 | -0.04 | -1.32% | 3 | 441 | 68.09% |
| BILL241115P00045000 | 2024-06-21 3:37PM EDT | 45.00 | 4.98 | 4.90 | 5.20 | -0.16 | -3.11% | 1 | 113 | 57.37% |
| BILL241115P00047500 | 2024-06-25 3:59PM EDT | 47.50 | 6.20 | 6.10 | 6.50 | -0.36 | -5.49% | 23 | 30 | 56.98% |
| BILL241115P00050000 | 2024-06-25 12:17PM EDT | 50.00 | 7.50 | 7.40 | 7.70 | -0.85 | -10.18% | 46 | 125 | 55.41% |
| BILL241115P00055000 | 2024-06-25 11:56AM EDT | 55.00 | 10.60 | 10.60 | 11.10 | +0.87 | +8.94% | 4 | 141 | 55.62% |
| BILL241115P00060000 | 2024-06-25 11:51AM EDT | 60.00 | 14.20 | 14.20 | 14.70 | -0.60 | -4.05% | 1 | 92 | 54.47% |
| BILL241115P00065000 | 2024-06-20 12:02PM EDT | 65.00 | 19.60 | 18.00 | 19.80 | 0.00 | - | 1 | 13 | 58.11% |
| BILL241115P00070000 | 2024-06-14 3:37PM EDT | 70.00 | 22.40 | 22.30 | 23.00 | 0.00 | - | 2 | 19 | 51.20% |
| BILL241115P00075000 | 2024-06-18 11:01AM EDT | 75.00 | 28.05 | 26.90 | 27.80 | 0.00 | - | 1 | 9 | 52.78% |
| BILL241115P00080000 | 2024-06-24 9:54AM EDT | 80.00 | 31.90 | 30.90 | 32.40 | 0.00 | - | 1 | 2 | 58.89% |
| BILL241115P00085000 | 2024-05-23 10:25AM EDT | 85.00 | 31.90 | 35.00 | 38.90 | 0.00 | - | 1 | 0 | 54.74% |
| BILL241115P00090000 | 2024-05-14 11:08AM EDT | 90.00 | 31.30 | 40.20 | 41.40 | 0.00 | - | - | 0 | 0.00% |
| BILL241115P00095000 | 2024-04-16 10:08AM EDT | 95.00 | 35.90 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.