BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00042000 | 2024-05-02 9:44AM EDT | 42.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILL240510C00044000 | 2024-05-03 9:33AM EDT | 44.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BILL240510C00045500 | 2024-05-03 9:33AM EDT | 45.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BILL240510C00051000 | 2024-05-03 10:43AM EDT | 51.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BILL240510C00054000 | 2024-05-06 3:16PM EDT | 54.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| BILL240510C00055000 | 2024-05-07 9:42AM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 31 | 75 | 0.00% |
| BILL240510C00056000 | 2024-05-07 11:48AM EDT | 56.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 0.00% |
| BILL240510C00057000 | 2024-05-07 3:37PM EDT | 57.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 113 | 217 | 0.78% |
| BILL240510C00058000 | 2024-05-07 2:44PM EDT | 58.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 69 | 243 | 6.25% |
| BILL240510C00059000 | 2024-05-07 3:29PM EDT | 59.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 103 | 245 | 12.50% |
| BILL240510C00060000 | 2024-05-07 3:59PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 121 | 367 | 12.50% |
| BILL240510C00061000 | 2024-05-07 12:35PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| BILL240510C00062000 | 2024-05-07 3:13PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 25.00% |
| BILL240510C00063000 | 2024-05-07 1:44PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 205 | 25.00% |
| BILL240510C00064000 | 2024-05-07 2:52PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 25.00% |
| BILL240510C00065000 | 2024-05-06 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 341 | 25.00% |
| BILL240510C00066000 | 2024-05-06 1:06PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| BILL240510C00067000 | 2024-05-06 3:24PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 50.00% |
| BILL240510C00068000 | 2024-05-07 12:02PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| BILL240510C00069000 | 2024-05-06 3:34PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 79 | 50.00% |
| BILL240510C00070000 | 2024-05-06 11:55AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 159 | 50.00% |
| BILL240510C00071000 | 2024-05-06 11:09AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 247 | 50.00% |
| BILL240510C00072000 | 2024-05-06 11:09AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 106 | 50.00% |
| BILL240510C00073000 | 2024-05-06 10:59AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 50.00% |
| BILL240510C00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 181 | 50.00% |
| BILL240510C00075000 | 2024-05-06 10:59AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 300 | 50.00% |
| BILL240510C00076000 | 2024-05-06 10:03AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 232 | 50.00% |
| BILL240510C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BILL240510C00078000 | 2024-05-06 9:55AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 50.00% |
| BILL240510C00079000 | 2024-05-02 3:58PM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| BILL240510C00080000 | 2024-05-06 12:37PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 114 | 50.00% |
| BILL240510C00081000 | 2024-05-02 3:45PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BILL240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| BILL240510C00083000 | 2024-05-02 3:48PM EDT | 83.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 46 | 50.00% |
| BILL240510C00084000 | 2024-05-02 3:36PM EDT | 84.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| BILL240510C00085000 | 2024-05-02 3:52PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 72 | 40 | 50.00% |
| BILL240510C00086000 | 2024-05-06 9:47AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BILL240510C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00040000 | 2024-05-03 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| BILL240510P00042000 | 2024-05-01 10:56AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BILL240510P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 50.00% |
| BILL240510P00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BILL240510P00044500 | 2024-05-03 11:04AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BILL240510P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 92 | 50.00% |
| BILL240510P00045500 | 2024-05-06 10:14AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 88 | 50.00% |
| BILL240510P00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| BILL240510P00046500 | 2024-05-07 11:44AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| BILL240510P00047000 | 2024-05-03 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 50.00% |
| BILL240510P00047500 | 2024-05-06 3:35PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 102 | 50.00% |
| BILL240510P00048000 | 2024-05-06 3:34PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 50.00% |
| BILL240510P00048500 | 2024-05-03 3:18PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 20 | 50.00% |
| BILL240510P00049000 | 2024-05-06 11:24AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 100 | 50.00% |
| BILL240510P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 25.00% |
| BILL240510P00051000 | 2024-05-07 11:48AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| BILL240510P00052000 | 2024-05-06 12:09PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 45 | 25.00% |
| BILL240510P00053000 | 2024-05-06 1:21PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 25.00% |
| BILL240510P00054000 | 2024-05-07 11:34AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 468 | 12.50% |
| BILL240510P00055000 | 2024-05-07 3:35PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 116 | 916 | 12.50% |
| BILL240510P00056000 | 2024-05-07 1:19PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 838 | 1,678 | 6.25% |
| BILL240510P00057000 | 2024-05-07 3:17PM EDT | 57.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 38 | 149 | 0.00% |
| BILL240510P00058000 | 2024-05-07 2:02PM EDT | 58.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 44 | 414 | 0.00% |
| BILL240510P00059000 | 2024-05-07 12:45PM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 234 | 154 | 0.00% |
| BILL240510P00060000 | 2024-05-07 10:09AM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| BILL240510P00061000 | 2024-05-06 1:18PM EDT | 61.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| BILL240510P00062000 | 2024-05-06 10:00AM EDT | 62.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| BILL240510P00063000 | 2024-05-06 2:11PM EDT | 63.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| BILL240510P00064000 | 2024-05-06 11:00AM EDT | 64.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| BILL240510P00065000 | 2024-05-03 10:22AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| BILL240510P00066000 | 2024-05-03 9:49AM EDT | 66.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| BILL240510P00067000 | 2024-04-26 11:36AM EDT | 67.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BILL240510P00068000 | 2024-05-02 10:05AM EDT | 68.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| BILL240510P00069000 | 2024-05-02 10:13AM EDT | 69.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BILL240510P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILL240510P00071000 | 2024-05-06 12:29PM EDT | 71.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BILL240510P00078000 | 2024-04-15 12:14PM EDT | 78.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.