BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117C00030000 | 2024-06-14 3:25PM EDT | 30.00 | 20.75 | 20.20 | 20.90 | 0.00 | - | 1 | 33 | 74.78% |
| BILL250117C00035000 | 2024-02-16 4:30PM EDT | 35.00 | 33.01 | 32.60 | 34.10 | 0.00 | - | 1 | 1 | 241.11% |
| BILL250117C00040000 | 2024-06-24 2:32PM EDT | 40.00 | 13.60 | 13.10 | 13.50 | 0.00 | - | 5 | 41 | 65.58% |
| BILL250117C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 11.00 | 9.70 | 10.60 | 0.00 | - | 1 | 22 | 60.91% |
| BILL250117C00050000 | 2024-06-25 2:44PM EDT | 50.00 | 8.16 | 7.90 | 9.40 | -0.34 | -4.00% | 4 | 328 | 65.22% |
| BILL250117C00052500 | 2024-06-25 9:30AM EDT | 52.50 | 7.20 | 5.90 | 7.10 | -0.10 | -1.37% | 1 | 12 | 56.51% |
| BILL250117C00055000 | 2024-06-25 3:24PM EDT | 55.00 | 6.26 | 6.00 | 6.40 | -0.14 | -2.19% | 21 | 183 | 59.99% |
| BILL250117C00057500 | 2024-06-25 11:53AM EDT | 57.50 | 5.46 | 5.10 | 5.50 | -0.08 | -1.44% | 116 | 198 | 58.68% |
| BILL250117C00060000 | 2024-06-25 3:16PM EDT | 60.00 | 4.70 | 4.40 | 4.80 | -0.22 | -4.47% | 60 | 738 | 58.18% |
| BILL250117C00065000 | 2024-06-25 10:04AM EDT | 65.00 | 3.50 | 3.40 | 3.60 | -0.20 | -5.41% | 6 | 847 | 57.76% |
| BILL250117C00070000 | 2024-06-24 10:09AM EDT | 70.00 | 2.55 | 2.45 | 2.80 | 0.00 | - | 3 | 541 | 57.18% |
| BILL250117C00075000 | 2024-06-20 3:44PM EDT | 75.00 | 1.90 | 1.90 | 2.10 | 0.00 | - | 10 | 484 | 57.06% |
| BILL250117C00080000 | 2024-06-17 10:26AM EDT | 80.00 | 1.55 | 1.30 | 1.65 | 0.00 | - | 2 | 201 | 56.42% |
| BILL250117C00085000 | 2024-06-17 9:49AM EDT | 85.00 | 1.12 | 0.95 | 1.25 | 0.00 | - | 100 | 795 | 56.10% |
| BILL250117C00090000 | 2024-06-21 12:00PM EDT | 90.00 | 0.75 | 0.70 | 1.05 | 0.00 | - | 1 | 529 | 56.67% |
| BILL250117C00095000 | 2024-06-25 12:50PM EDT | 95.00 | 0.65 | 0.50 | 0.70 | -0.35 | -35.00% | 2 | 225 | 55.37% |
| BILL250117C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 2 | 1,622 | 55.76% |
| BILL250117C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 2 | 40 | 56.74% |
| BILL250117C00110000 | 2024-06-03 9:57AM EDT | 110.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 263 | 54.83% |
| BILL250117C00115000 | 2024-05-28 9:39AM EDT | 115.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 87 | 58.01% |
| BILL250117C00120000 | 2024-05-23 10:39AM EDT | 120.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 347 | 59.33% |
| BILL250117C00125000 | 2024-06-24 11:26AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 65.43% |
| BILL250117C00130000 | 2024-05-16 2:39PM EDT | 130.00 | 0.42 | 0.00 | 2.05 | 0.00 | - | 10 | 393 | 81.25% |
| BILL250117C00135000 | 2024-05-20 3:26PM EDT | 135.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 65.23% |
| BILL250117C00140000 | 2024-05-08 12:28PM EDT | 140.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 128 | 70.56% |
| BILL250117C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| BILL250117C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 0.05 | 0.05 | 0.00 | -0.46 | -90.20% | 1 | 95 | 53.91% |
| BILL250117C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 25.00% |
| BILL250117C00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 25.00% |
| BILL250117C00165000 | 2024-06-04 3:07PM EDT | 165.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 152 | 76.95% |
| BILL250117C00170000 | 2024-03-08 2:59PM EDT | 170.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 109 | 91.87% |
| BILL250117C00175000 | 2024-04-09 3:37PM EDT | 175.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 45 | 100 | 75.49% |
| BILL250117C00180000 | 2024-03-08 10:37AM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 83.89% |
| BILL250117C00185000 | 2024-05-24 12:50PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 62.11% |
| BILL250117C00190000 | 2024-02-12 3:02PM EDT | 190.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 91.06% |
| BILL250117C00195000 | 2023-12-13 4:11PM EDT | 195.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 6 | 218 | 113.28% |
| BILL250117C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 8 | 54 | 85.16% |
| BILL250117C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 4 | 92 | 98.63% |
| BILL250117C00220000 | 2024-06-07 12:03PM EDT | 220.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 93.46% |
| BILL250117C00230000 | 2024-01-04 10:30AM EDT | 230.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 4 | 15 | 110.55% |
| BILL250117C00240000 | 2024-02-23 10:36AM EDT | 240.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 60 | 119.19% |
| BILL250117C00250000 | 2024-01-29 12:19PM EDT | 250.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 94.14% |
| BILL250117C00260000 | 2024-01-24 3:01PM EDT | 260.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 116 | 94.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117P00030000 | 2024-06-25 3:41PM EDT | 30.00 | 1.25 | 1.15 | 1.25 | +0.05 | +4.17% | 26 | 889 | 58.94% |
| BILL250117P00035000 | 2024-06-24 1:56PM EDT | 35.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 16 | 1,353 | 57.50% |
| BILL250117P00040000 | 2024-06-24 3:42PM EDT | 40.00 | 3.90 | 3.60 | 4.00 | +0.20 | +5.41% | 2 | 475 | 54.83% |
| BILL250117P00042500 | 2024-06-17 2:29PM EDT | 42.50 | 4.89 | 4.60 | 4.90 | 0.00 | - | - | 1 | 53.83% |
| BILL250117P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 3 | 438 | 52.65% |
| BILL250117P00047500 | 2024-06-25 1:59PM EDT | 47.50 | 7.00 | 6.90 | 7.60 | -0.10 | -1.41% | 3 | 53 | 53.43% |
| BILL250117P00050000 | 2024-06-25 3:20PM EDT | 50.00 | 8.20 | 8.20 | 8.60 | -0.60 | -6.82% | 2 | 779 | 51.17% |
| BILL250117P00052500 | 2024-06-20 3:59PM EDT | 52.50 | 10.50 | 9.10 | 10.20 | 0.00 | - | - | 2 | 52.61% |
| BILL250117P00055000 | 2024-06-20 10:36AM EDT | 55.00 | 12.60 | 11.20 | 11.70 | 0.00 | - | 1 | 464 | 51.20% |
| BILL250117P00057500 | 2024-06-17 10:25AM EDT | 57.50 | 13.58 | 12.90 | 13.60 | 0.00 | - | - | 1 | 51.87% |
| BILL250117P00060000 | 2024-06-21 11:36AM EDT | 60.00 | 15.50 | 14.70 | 15.20 | 0.00 | - | 2 | 411 | 49.67% |
| BILL250117P00065000 | 2024-06-20 3:48PM EDT | 65.00 | 19.70 | 18.60 | 19.00 | 0.00 | - | 2 | 514 | 47.56% |
| BILL250117P00070000 | 2024-06-21 1:25PM EDT | 70.00 | 23.52 | 21.70 | 23.40 | 0.00 | - | 2 | 407 | 48.16% |
| BILL250117P00075000 | 2024-06-21 2:01PM EDT | 75.00 | 27.75 | 27.20 | 28.10 | 0.00 | - | 1 | 100 | 50.24% |
| BILL250117P00080000 | 2024-06-24 3:45PM EDT | 80.00 | 31.73 | 31.00 | 32.30 | 0.00 | - | 4 | 110 | 43.70% |
| BILL250117P00085000 | 2024-02-01 11:29AM EDT | 85.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 2 | 17 | 0.00% |
| BILL250117P00090000 | 2024-06-04 10:30AM EDT | 90.00 | 39.40 | 41.40 | 42.10 | 0.00 | - | 3 | 0 | 46.58% |
| BILL250117P00095000 | 2024-05-10 3:44PM EDT | 95.00 | 38.40 | 41.90 | 45.80 | 0.00 | - | 25 | 0 | 0.00% |
| BILL250117P00100000 | 2024-05-09 12:15PM EDT | 100.00 | 43.40 | 47.40 | 50.80 | 0.00 | - | 7 | 5 | 0.00% |
| BILL250117P00105000 | 2024-01-12 11:47AM EDT | 105.00 | 36.70 | 41.60 | 42.30 | 0.00 | - | 26 | 122 | 0.00% |
| BILL250117P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00115000 | 2024-03-28 3:05PM EDT | 115.00 | 45.08 | 51.60 | 54.50 | 0.00 | - | 1 | 89 | 0.00% |
| BILL250117P00120000 | 2024-01-03 4:06PM EDT | 120.00 | 48.80 | 45.40 | 47.30 | 0.00 | - | 1 | 118 | 0.00% |
| BILL250117P00125000 | 2023-12-29 12:22PM EDT | 125.00 | 47.40 | 48.30 | 50.30 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00130000 | 2024-02-08 11:10AM EDT | 130.00 | 56.90 | 60.30 | 63.40 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00135000 | 2024-02-08 2:50PM EDT | 135.00 | 60.50 | 64.60 | 67.60 | 0.00 | - | 9 | 0 | 0.00% |
| BILL250117P00140000 | 2023-12-22 1:38PM EDT | 140.00 | 58.70 | 67.00 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00145000 | 2024-03-14 11:01AM EDT | 145.00 | 76.47 | 81.50 | 85.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00150000 | 2024-03-26 3:39PM EDT | 150.00 | 81.66 | 87.60 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00155000 | 2024-03-27 3:52PM EDT | 155.00 | 87.39 | 90.70 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00160000 | 2023-11-01 1:48PM EDT | 160.00 | 74.60 | 89.90 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00165000 | 2023-11-01 1:15PM EDT | 165.00 | 78.80 | 96.20 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00170000 | 2023-12-28 12:43PM EDT | 170.00 | 86.15 | 93.50 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00175000 | 2023-03-28 1:48PM EDT | 175.00 | 104.50 | 97.20 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00180000 | 2023-11-02 3:20PM EDT | 180.00 | 91.70 | 109.60 | 114.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL250117P00185000 | 2023-11-02 3:32PM EDT | 185.00 | 96.30 | 114.60 | 118.10 | 0.00 | - | 14 | 0 | 0.00% |
| BILL250117P00190000 | 2023-10-25 1:26PM EDT | 190.00 | 97.30 | 124.80 | 128.10 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00195000 | 2023-10-26 10:17AM EDT | 195.00 | 105.30 | 130.10 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00200000 | 2023-10-26 1:55PM EDT | 200.00 | 111.20 | 134.00 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00210000 | 2023-10-04 12:37PM EDT | 210.00 | 106.40 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00220000 | 2023-07-18 10:18AM EDT | 220.00 | 94.80 | 117.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00240000 | 2023-07-11 9:30AM EDT | 240.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.