BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.50 | 0.70 | -5.84 | -90.68% | 393 | 34 | 61.13% |
| BILL240517C00060000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 1.50 | 1.05 | 1.35 | -5.29 | -77.91% | 230 | 273 | 58.25% |
| BILL240524C00060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.35 | 1.10 | 1.80 | -5.25 | -79.55% | 15 | 1 | 52.20% |
| BILL240531C00060000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.90 | 1.50 | 1.90 | +1.90 | - | 3 | 0 | 52.78% |
| BILL240607C00060000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 2.60 | 1.90 | 2.40 | +2.60 | - | 8 | 1 | 50.85% |
| BILL240614C00060000 | 2024-05-03 1:31PM EDT | 2024-06-14 | 3.20 | 0.70 | 3.00 | +3.20 | - | 2 | 0 | 57.91% |
| BILL240621C00060000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.60 | 2.50 | 2.85 | -5.20 | -66.67% | 256 | 757 | 51.64% |
| BILL240719C00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.60 | 3.40 | 3.60 | -5.00 | -58.14% | 38 | 165 | 48.45% |
| BILL240816C00060000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 5.10 | 4.60 | 5.50 | -4.90 | -49.00% | 12 | 26 | 53.52% |
| BILL240920C00060000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 11.17 | 5.50 | 6.70 | 0.00 | - | 2 | 37 | 53.83% |
| BILL241115C00060000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 9.00 | 8.50 | 9.20 | -6.33 | -41.29% | 10 | 1 | 62.15% |
| BILL250117C00060000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 11.40 | 9.80 | 10.30 | -1.94 | -14.54% | 10 | 434 | 60.39% |
| BILL250620C00060000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 13.70 | 12.70 | 13.70 | -4.10 | -23.03% | 16 | 50 | 61.16% |
| BILL260116C00060000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 18.25 | 16.00 | 17.00 | -3.02 | -14.20% | 5 | 71 | 61.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00060000 | 2024-05-03 2:45PM EDT | 2024-05-10 | 3.40 | 3.30 | 5.00 | -0.10 | -2.86% | 74 | 48 | 66.80% |
| BILL240517P00060000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 4.00 | 4.00 | 4.60 | +0.31 | +8.40% | 4,302 | 5,465 | 57.72% |
| BILL240524P00060000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 1.15 | 3.70 | 5.40 | -2.48 | -68.32% | 1 | 2 | 62.94% |
| BILL240531P00060000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 3.95 | 4.50 | 6.60 | -1.63 | -29.21% | 6 | 8 | 56.74% |
| BILL240614P00060000 | 2024-05-03 10:38AM EDT | 2024-06-14 | 4.40 | 4.90 | 6.10 | +4.40 | - | 6 | 0 | 53.59% |
| BILL240621P00060000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 5.20 | 5.30 | 5.90 | +1.03 | +24.70% | 110 | 1,167 | 47.00% |
| BILL240719P00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.23 | 5.90 | 6.50 | +0.53 | +9.30% | 27 | 189 | 43.34% |
| BILL240816P00060000 | 2024-05-03 12:16PM EDT | 2024-08-16 | 6.20 | 6.80 | 7.70 | -1.06 | -14.60% | 2 | 42 | 47.12% |
| BILL240920P00060000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 8.50 | 8.40 | 9.40 | +1.10 | +14.86% | 21 | 185 | 52.99% |
| BILL241115P00060000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 10.20 | 9.80 | 10.60 | +0.41 | +4.19% | 1 | 26 | 52.01% |
| BILL250117P00060000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 10.50 | 10.70 | 12.00 | +0.61 | +6.17% | 17 | 379 | 52.62% |
| BILL250620P00060000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 13.50 | 11.40 | 15.50 | 0.00 | - | 1 | 1 | 56.41% |
| BILL260116P00060000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 13.50 | 14.90 | 17.90 | -1.60 | -10.60% | 1 | 40 | 54.30% |
© 2024 Yahoo. All rights reserved.