BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.25 | -3.95 | -96.34% | 209 | 226 | 73.24% |
| BILL240517C00065000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.45 | -4.05 | -92.05% | 256 | 1,734 | 59.28% |
| BILL240524C00065000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.65 | 0.40 | 0.70 | -6.48 | -90.88% | 10 | 2 | 54.69% |
| BILL240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.35 | 1.00 | 1.40 | -4.25 | -75.89% | 621 | 628 | 49.98% |
| BILL240719C00065000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.09 | 1.40 | 2.20 | -4.01 | -65.74% | 159 | 345 | 48.95% |
| BILL240816C00065000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 3.40 | 2.70 | 3.70 | -4.30 | -55.84% | 6 | 167 | 50.98% |
| BILL240920C00065000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 5.10 | 4.60 | 4.90 | -5.15 | -50.24% | 18 | 126 | 55.74% |
| BILL241115C00065000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 8.10 | 6.50 | 7.30 | -3.10 | -27.68% | 10 | 110 | 60.27% |
| BILL250117C00065000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 8.37 | 6.80 | 8.40 | -3.93 | -31.95% | 65 | 870 | 56.09% |
| BILL250620C00065000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 14.70 | 10.30 | 11.80 | 0.00 | - | 9 | 43 | 58.79% |
| BILL260116C00065000 | 2024-05-02 10:08AM EDT | 2026-01-16 | 18.00 | 14.20 | 15.10 | 0.00 | - | 12 | 115 | 60.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00065000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 5.70 | 7.70 | 10.20 | -0.50 | -8.06% | 10 | 19 | 98.73% |
| BILL240517P00065000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 6.15 | 7.90 | 8.90 | -0.09 | -1.44% | 13 | 1,282 | 65.04% |
| BILL240524P00065000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 7.50 | 8.00 | 9.00 | 0.00 | - | 11 | 16 | 55.66% |
| BILL240531P00065000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 7.70 | 7.10 | 9.20 | 0.00 | - | 1 | 3 | 52.98% |
| BILL240621P00065000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 8.70 | 8.10 | 9.50 | +1.60 | +22.54% | 17 | 454 | 44.92% |
| BILL240719P00065000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 9.90 | 9.20 | 9.90 | +2.20 | +28.57% | 37 | 409 | 40.70% |
| BILL240816P00065000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 10.30 | 10.00 | 11.80 | +1.40 | +15.73% | 15 | 137 | 52.59% |
| BILL240920P00065000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 10.43 | 11.50 | 12.10 | +1.12 | +12.03% | 20 | 91 | 47.78% |
| BILL241115P00065000 | 2024-04-01 3:26PM EDT | 2024-11-15 | 11.40 | 11.70 | 12.10 | 0.00 | - | 3 | 8 | 40.34% |
| BILL250117P00065000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 14.00 | 13.70 | 14.50 | +0.60 | +4.48% | 3 | 495 | 48.07% |
| BILL250620P00065000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 14.50 | 15.00 | 18.50 | 0.00 | - | 1 | 31 | 54.76% |
| BILL260116P00065000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 18.20 | 17.90 | 19.00 | +1.60 | +9.64% | 4 | 72 | 46.28% |
© 2024 Yahoo. All rights reserved.