BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116C00030000 | 2024-05-23 2:59PM EDT | 30.00 | 28.50 | 26.50 | 27.20 | 0.00 | - | 2 | 9 | 71.08% |
| BILL260116C00035000 | 2024-05-03 2:40PM EDT | 35.00 | 29.65 | 22.00 | 24.10 | 0.00 | - | 1 | 5 | 64.28% |
| BILL260116C00040000 | 2024-05-23 12:33PM EDT | 40.00 | 22.80 | 20.70 | 21.40 | 0.00 | - | 1 | 5 | 66.39% |
| BILL260116C00045000 | 2024-05-07 12:05PM EDT | 45.00 | 25.00 | 18.20 | 18.90 | 0.00 | - | 20 | 31 | 64.53% |
| BILL260116C00050000 | 2024-05-29 12:28PM EDT | 50.00 | 16.15 | 16.00 | 16.70 | -1.22 | -7.02% | 2 | 59 | 63.11% |
| BILL260116C00055000 | 2024-05-29 12:28PM EDT | 55.00 | 14.15 | 12.60 | 14.60 | -1.15 | -7.52% | 2 | 49 | 58.71% |
| BILL260116C00060000 | 2024-05-28 10:38AM EDT | 60.00 | 13.50 | 11.60 | 12.90 | 0.00 | - | 5 | 80 | 59.23% |
| BILL260116C00065000 | 2024-05-29 9:43AM EDT | 65.00 | 11.00 | 10.60 | 11.30 | -2.90 | -20.86% | 2 | 144 | 59.21% |
| BILL260116C00070000 | 2024-05-23 10:08AM EDT | 70.00 | 10.70 | 9.30 | 9.90 | 0.00 | - | 1 | 40 | 58.39% |
| BILL260116C00075000 | 2024-05-21 3:21PM EDT | 75.00 | 11.51 | 8.10 | 8.70 | 0.00 | - | 1 | 48 | 57.61% |
| BILL260116C00080000 | 2024-03-21 10:45AM EDT | 80.00 | 18.84 | 11.90 | 14.50 | 0.00 | - | 12 | 15 | 79.56% |
| BILL260116C00085000 | 2024-05-29 1:04PM EDT | 85.00 | 6.40 | 6.10 | 6.70 | -0.50 | -7.25% | 9 | 106 | 56.15% |
| BILL260116C00090000 | 2024-05-28 10:15AM EDT | 90.00 | 6.25 | 5.50 | 5.90 | 0.00 | - | 3 | 16 | 56.02% |
| BILL260116C00095000 | 2024-05-24 11:09AM EDT | 95.00 | 5.53 | 3.60 | 5.20 | 0.00 | - | 6 | 11 | 52.84% |
| BILL260116C00100000 | 2024-05-24 12:45PM EDT | 100.00 | 4.80 | 4.10 | 4.60 | 0.00 | - | 2 | 124 | 54.90% |
| BILL260116C00105000 | 2024-05-20 12:18PM EDT | 105.00 | 6.20 | 3.50 | 4.00 | 0.00 | - | 1 | 13 | 54.15% |
| BILL260116C00110000 | 2024-03-22 3:28PM EDT | 110.00 | 9.50 | 6.00 | 8.30 | 0.00 | - | 77 | 82 | 71.26% |
| BILL260116C00115000 | 2024-05-23 3:18PM EDT | 115.00 | 3.47 | 2.75 | 3.10 | 0.00 | - | 1 | 11 | 53.64% |
| BILL260116C00120000 | 2024-05-29 1:25PM EDT | 120.00 | 2.64 | 2.40 | 2.75 | -0.36 | -12.00% | 1 | 181 | 53.33% |
| BILL260116C00125000 | 2024-04-10 9:47AM EDT | 125.00 | 6.20 | 3.20 | 3.70 | 0.00 | - | 1 | 3 | 59.75% |
| BILL260116C00130000 | 2024-05-03 3:25PM EDT | 130.00 | 3.00 | 1.85 | 2.15 | 0.00 | - | 1 | 8 | 52.78% |
| BILL260116C00135000 | 2024-05-24 12:21PM EDT | 135.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 53.82% |
| BILL260116C00140000 | 2024-05-06 11:52AM EDT | 140.00 | 2.45 | 1.35 | 1.70 | 0.00 | - | 1 | 7 | 52.04% |
| BILL260116C00145000 | 2024-05-23 3:50PM EDT | 145.00 | 1.70 | 1.20 | 1.55 | 0.00 | - | 2 | 122 | 52.05% |
| BILL260116C00150000 | 2024-05-23 3:02PM EDT | 150.00 | 1.50 | 1.05 | 1.35 | 0.00 | - | 2 | 173 | 51.70% |
| BILL260116C00155000 | 2024-04-10 9:56AM EDT | 155.00 | 3.40 | 0.00 | 1.95 | 0.00 | - | 7 | 107 | 50.64% |
| BILL260116C00160000 | 2024-05-09 1:26PM EDT | 160.00 | 1.75 | 0.85 | 1.10 | 0.00 | - | 22 | 100 | 51.66% |
| BILL260116C00165000 | 2024-04-26 1:28PM EDT | 165.00 | 2.63 | 0.80 | 1.10 | 0.00 | - | 1 | 190 | 52.39% |
| BILL260116C00170000 | 2024-05-14 3:57PM EDT | 170.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 60 | 51.69% |
| BILL260116C00175000 | 2024-05-29 9:46AM EDT | 175.00 | 0.75 | 0.60 | 0.80 | -0.05 | -6.25% | 23 | 995 | 51.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116P00030000 | 2024-05-24 10:34AM EDT | 30.00 | 3.32 | 3.40 | 3.70 | 0.00 | - | 10 | 292 | 55.69% |
| BILL260116P00035000 | 2024-05-22 12:26PM EDT | 35.00 | 4.30 | 4.90 | 5.30 | 0.00 | - | 1 | 63 | 53.41% |
| BILL260116P00040000 | 2024-05-29 12:36PM EDT | 40.00 | 7.20 | 6.80 | 7.20 | +1.10 | +18.03% | 1 | 79 | 51.54% |
| BILL260116P00045000 | 2024-05-29 10:08AM EDT | 45.00 | 9.30 | 9.10 | 9.50 | +0.50 | +5.68% | 1 | 247 | 50.21% |
| BILL260116P00050000 | 2024-05-17 11:14AM EDT | 50.00 | 9.50 | 11.10 | 12.00 | 0.00 | - | 1 | 143 | 49.35% |
| BILL260116P00055000 | 2024-05-06 12:57PM EDT | 55.00 | 12.85 | 14.30 | 14.80 | 0.00 | - | 21 | 69 | 47.77% |
| BILL260116P00060000 | 2024-05-23 1:20PM EDT | 60.00 | 16.50 | 17.30 | 17.80 | 0.00 | - | 5 | 51 | 46.02% |
| BILL260116P00065000 | 2024-05-21 9:43AM EDT | 65.00 | 17.24 | 20.50 | 21.10 | 0.00 | - | 1 | 77 | 44.51% |
| BILL260116P00070000 | 2024-05-22 2:20PM EDT | 70.00 | 22.00 | 24.00 | 24.60 | 0.00 | - | 1 | 17 | 42.89% |
| BILL260116P00075000 | 2024-05-09 1:13PM EDT | 75.00 | 24.75 | 27.70 | 28.40 | 0.00 | - | 1 | 12 | 41.63% |
| BILL260116P00080000 | 2024-02-09 3:22PM EDT | 80.00 | 27.29 | 25.30 | 26.00 | 0.00 | - | 14 | 19 | 0.00% |
| BILL260116P00085000 | 2024-03-13 2:29PM EDT | 85.00 | 28.78 | 29.40 | 32.50 | 0.00 | - | 20 | 6 | 0.00% |
| BILL260116P00090000 | 2024-05-20 11:27AM EDT | 90.00 | 34.90 | 39.20 | 40.80 | 0.00 | - | 20 | 26 | 37.40% |
| BILL260116P00095000 | 2024-02-07 4:38PM EDT | 95.00 | 34.40 | 33.90 | 38.10 | 0.00 | - | 1 | 8 | 0.00% |
| BILL260116P00100000 | 2024-04-30 10:33AM EDT | 100.00 | 40.44 | 47.80 | 50.00 | 0.00 | - | 3 | 10 | 36.04% |
| BILL260116P00105000 | 2023-11-16 10:55AM EDT | 105.00 | 47.71 | 38.50 | 41.40 | 0.00 | - | 10 | 26 | 0.00% |
| BILL260116P00110000 | 2024-05-07 9:45AM EDT | 110.00 | 53.52 | 56.50 | 61.50 | 0.00 | - | 3 | 1 | 49.71% |
| BILL260116P00115000 | 2024-05-07 9:45AM EDT | 115.00 | 58.27 | 61.60 | 65.20 | 0.00 | - | 3 | 0 | 42.80% |
| BILL260116P00120000 | 2023-11-10 11:30AM EDT | 120.00 | 66.27 | 53.40 | 54.70 | 0.00 | - | 1 | 4 | 0.00% |
| BILL260116P00130000 | 2024-02-08 1:04PM EDT | 130.00 | 59.40 | 63.20 | 64.90 | 0.00 | - | - | 95 | 0.00% |
| BILL260116P00135000 | 2023-12-20 3:13PM EDT | 135.00 | 56.00 | 66.20 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| BILL260116P00160000 | 2023-09-28 1:51PM EDT | 160.00 | 65.47 | 75.50 | 78.70 | 0.00 | - | 2 | 2 | 0.00% |
| BILL260116P00165000 | 2023-10-06 1:41PM EDT | 165.00 | 65.25 | 96.40 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| BILL260116P00175000 | 2024-02-09 10:32AM EDT | 175.00 | 104.50 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.