BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00070000 | 2024-05-03 1:42PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.45 | -2.55 | -96.23% | 49 | 86 | 109.57% |
| BILL240517C00070000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.60 | -2.62 | -93.57% | 97 | 978 | 79.10% |
| BILL240524C00070000 | 2024-05-03 1:02PM EDT | 2024-05-24 | 0.32 | 0.15 | 0.30 | -2.48 | -88.57% | 14 | 7 | 58.59% |
| BILL240531C00070000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 0.32 | 0.15 | 0.35 | -2.63 | -89.15% | 3 | 3 | 51.66% |
| BILL240607C00070000 | 2024-05-03 11:08AM EDT | 2024-06-07 | 0.64 | 0.25 | 0.50 | +0.64 | - | 15 | 20 | 50.68% |
| BILL240621C00070000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.65 | 0.20 | 0.75 | -3.05 | -82.43% | 175 | 1,249 | 51.66% |
| BILL240719C00070000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.05 | 0.80 | 1.20 | -3.35 | -76.14% | 169 | 622 | 47.90% |
| BILL240816C00070000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 2.43 | 1.45 | 2.80 | -3.17 | -56.61% | 8 | 136 | 51.10% |
| BILL240920C00070000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 4.35 | 3.30 | 3.60 | -2.85 | -39.58% | 21 | 237 | 55.24% |
| BILL241115C00070000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 5.60 | 5.00 | 5.70 | -3.70 | -39.78% | 14 | 60 | 58.94% |
| BILL250117C00070000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 6.80 | 6.40 | 6.90 | -4.07 | -37.44% | 16 | 348 | 58.28% |
| BILL250620C00070000 | 2024-04-22 11:54AM EDT | 2025-06-20 | 13.40 | 7.80 | 10.30 | 0.00 | - | 1 | 14 | 56.20% |
| BILL260116C00070000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 14.20 | 12.60 | 13.50 | -3.80 | -21.11% | 26 | 45 | 59.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00070000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 10.00 | 11.10 | 14.70 | +10.00 | - | - | 1 | 174.41% |
| BILL240517P00070000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 11.45 | 12.40 | 15.40 | +1.87 | +19.52% | 2 | 404 | 87.30% |
| BILL240621P00070000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 11.80 | 12.20 | 15.70 | +1.15 | +10.80% | 3 | 269 | 77.54% |
| BILL240719P00070000 | 2024-04-16 1:12PM EDT | 2024-07-19 | 12.30 | 13.10 | 14.30 | 0.00 | - | 10 | 85 | 43.16% |
| BILL240816P00070000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 14.00 | 13.70 | 14.90 | +0.80 | +6.06% | 5 | 206 | 44.24% |
| BILL240920P00070000 | 2024-05-02 10:37AM EDT | 2024-09-20 | 14.00 | 15.00 | 16.80 | 0.00 | - | 20 | 816 | 54.70% |
| BILL241115P00070000 | 2024-05-03 2:00PM EDT | 2024-11-15 | 16.47 | 16.30 | 18.50 | +0.77 | +4.90% | 1 | 17 | 50.17% |
| BILL250117P00070000 | 2024-04-18 2:59PM EDT | 2025-01-17 | 16.70 | 17.10 | 17.90 | 0.00 | - | 7 | 193 | 46.45% |
| BILL250620P00070000 | 2024-04-29 2:18PM EDT | 2025-06-20 | 18.10 | 17.50 | 21.10 | 0.00 | - | 4 | 5 | 50.50% |
| BILL260116P00070000 | 2024-04-30 11:24AM EDT | 2026-01-16 | 19.60 | 21.10 | 22.30 | 0.00 | - | 1 | 19 | 45.20% |
© 2024 Yahoo. All rights reserved.