BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240426C00054000 | 2024-04-09 11:24AM EDT | 54.00 | 11.70 | 5.00 | 8.50 | 0.00 | - | 4 | 0 | 171.48% |
| BILL240426C00055000 | 2024-04-22 11:08AM EDT | 55.00 | 5.01 | 3.80 | 7.10 | 0.00 | - | 10 | 20 | 309.18% |
| BILL240426C00057000 | 2024-04-25 11:57AM EDT | 57.00 | 3.10 | 2.30 | 4.30 | -1.10 | -26.19% | 6 | 23 | 171.48% |
| BILL240426C00058000 | 2024-04-25 3:19PM EDT | 58.00 | 2.90 | 1.95 | 2.80 | -0.30 | -9.37% | 5 | 10 | 92.19% |
| BILL240426C00059000 | 2024-04-25 3:30PM EDT | 59.00 | 1.90 | 0.30 | 1.85 | -0.55 | -22.45% | 40 | 68 | 72.85% |
| BILL240426C00060000 | 2024-04-25 3:09PM EDT | 60.00 | 1.16 | 0.90 | 1.10 | -0.76 | -39.58% | 27 | 282 | 57.42% |
| BILL240426C00061000 | 2024-04-25 3:51PM EDT | 61.00 | 0.50 | 0.45 | 0.55 | -1.08 | -68.35% | 36 | 137 | 57.03% |
| BILL240426C00062000 | 2024-04-25 3:49PM EDT | 62.00 | 0.28 | 0.20 | 0.30 | -0.82 | -74.55% | 11 | 589 | 61.13% |
| BILL240426C00063000 | 2024-04-25 3:02PM EDT | 63.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 26 | 652 | 69.53% |
| BILL240426C00064000 | 2024-04-24 2:06PM EDT | 64.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 293 | 78.52% |
| BILL240426C00065000 | 2024-04-25 12:36PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 2 | 254 | 94.14% |
| BILL240426C00066000 | 2024-04-25 1:42PM EDT | 66.00 | 0.07 | 0.05 | 0.20 | -0.15 | -68.18% | 3 | 83 | 114.84% |
| BILL240426C00067000 | 2024-04-25 10:37AM EDT | 67.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 7 | 1,057 | 135.16% |
| BILL240426C00068000 | 2024-04-25 3:02PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 13 | 3,778 | 120.31% |
| BILL240426C00069000 | 2024-04-25 3:04PM EDT | 69.00 | 0.05 | 0.00 | 0.35 | -0.09 | -64.29% | 61 | 52 | 169.53% |
| BILL240426C00070000 | 2024-04-25 3:01PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 187 | 2,067 | 129.69% |
| BILL240426C00071000 | 2024-04-25 10:37AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 458 | 21 | 140.63% |
| BILL240426C00072000 | 2024-04-24 1:43PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 516 | 150.00% |
| BILL240426C00073000 | 2024-04-25 3:54PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 237 | 160.94% |
| BILL240426C00074000 | 2024-04-08 11:04AM EDT | 74.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | - | 1 | 316.41% |
| BILL240426C00075000 | 2024-04-18 3:31PM EDT | 75.00 | 0.02 | 0.00 | 1.05 | -0.02 | -50.00% | 15 | 71 | 318.95% |
| BILL240426C00076000 | 2024-04-18 12:55PM EDT | 76.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 344.92% |
| BILL240426C00077000 | 2024-04-16 3:35PM EDT | 77.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 22 | 358.59% |
| BILL240426C00078000 | 2024-04-04 10:29AM EDT | 78.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 371.88% |
| BILL240426C00080000 | 2024-04-22 2:23PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 225.00% |
| BILL240426C00085000 | 2024-04-01 11:11AM EDT | 85.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 457.42% |
| BILL240426C00090000 | 2024-04-08 10:38AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 42 | 306.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240426P00051000 | 2024-04-15 10:40AM EDT | 51.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 8 | 298.05% |
| BILL240426P00052000 | 2024-04-23 11:31AM EDT | 52.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 28 | 273.83% |
| BILL240426P00053000 | 2024-04-22 12:59PM EDT | 53.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 70 | 249.61% |
| BILL240426P00054000 | 2024-04-24 1:41PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 107.03% |
| BILL240426P00055000 | 2024-04-24 12:04PM EDT | 55.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 81 | 200.78% |
| BILL240426P00056000 | 2024-04-24 2:45PM EDT | 56.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 22 | 34 | 175.78% |
| BILL240426P00057000 | 2024-04-25 12:03PM EDT | 57.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 7 | 115 | 92.58% |
| BILL240426P00058000 | 2024-04-25 3:37PM EDT | 58.00 | 0.08 | 0.05 | 0.10 | -0.19 | -70.37% | 22 | 1,041 | 59.38% |
| BILL240426P00059000 | 2024-04-25 3:08PM EDT | 59.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 5 | 842 | 54.30% |
| BILL240426P00060000 | 2024-04-25 2:54PM EDT | 60.00 | 0.40 | 0.40 | 0.50 | -0.35 | -46.67% | 2,598 | 2,566 | 53.32% |
| BILL240426P00061000 | 2024-04-25 3:38PM EDT | 61.00 | 0.85 | 0.90 | 1.05 | -0.85 | -50.00% | 5 | 89 | 54.88% |
| BILL240426P00062000 | 2024-04-25 12:03PM EDT | 62.00 | 2.03 | 1.60 | 1.85 | +0.60 | +41.96% | 2 | 91 | 58.40% |
| BILL240426P00063000 | 2024-04-24 3:39PM EDT | 63.00 | 3.20 | 1.75 | 3.90 | +0.98 | +44.14% | 7 | 160 | 91.21% |
| BILL240426P00064000 | 2024-04-24 9:36AM EDT | 64.00 | 2.98 | 2.70 | 3.70 | 0.00 | - | 7 | 75 | 94.92% |
| BILL240426P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 4.16 | 4.00 | 4.70 | -0.94 | -18.43% | 1 | 38 | 112.50% |
| BILL240426P00066000 | 2024-04-09 3:13PM EDT | 66.00 | 2.60 | 4.80 | 7.50 | 0.00 | - | - | 28 | 188.87% |
| BILL240426P00067000 | 2024-04-04 2:18PM EDT | 67.00 | 5.40 | 4.70 | 7.50 | 0.00 | - | 20 | 32 | 246.29% |
| BILL240426P00068000 | 2024-03-25 9:45AM EDT | 68.00 | 4.00 | 5.70 | 6.90 | 0.00 | - | 4 | 19 | 0.00% |
| BILL240426P00069000 | 2024-04-23 9:55AM EDT | 69.00 | 6.95 | 6.70 | 10.20 | 0.00 | - | 4 | 172 | 356.05% |
| BILL240426P00070000 | 2024-03-28 9:46AM EDT | 70.00 | 4.62 | 7.60 | 10.90 | 0.00 | - | 1 | 0 | 346.09% |
| BILL240426P00072000 | 2024-04-22 10:35AM EDT | 72.00 | 11.60 | 9.90 | 13.50 | 0.00 | - | 5 | 3 | 216.02% |
| BILL240426P00075000 | 2024-03-13 10:21AM EDT | 75.00 | 8.50 | 10.40 | 13.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.