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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00065000 | 2024-05-06 1:01PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 341 | 75.00% |
| BILL240517C00065000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 8 | 1,748 | 51.76% |
| BILL240524C00065000 | 2024-05-07 2:58PM EDT | 2024-05-24 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 21 | 48.73% |
| BILL240531C00065000 | 2024-05-08 10:50AM EDT | 2024-05-31 | 0.40 | 0.30 | 0.40 | -0.16 | -28.57% | 1 | 34 | 46.53% |
| BILL240607C00065000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 1.56 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 46.34% |
| BILL240621C00065000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 1.15 | 0.85 | 1.00 | -0.20 | -14.81% | 38 | 1,117 | 46.07% |
| BILL240719C00065000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 1.80 | 1.60 | 1.75 | -0.30 | -14.29% | 45 | 402 | 45.70% |
| BILL240816C00065000 | 2024-05-08 10:52AM EDT | 2024-08-16 | 3.10 | 2.90 | 3.10 | -0.30 | -8.82% | 10 | 271 | 50.83% |
| BILL240920C00065000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 5.10 | 4.30 | 4.50 | 0.00 | - | 18 | 136 | 54.60% |
| BILL241115C00065000 | 2024-05-07 3:20PM EDT | 2024-11-15 | 7.37 | 6.40 | 6.70 | 0.00 | - | 45 | 131 | 59.40% |
| BILL250117C00065000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 8.00 | 7.60 | 7.90 | -0.06 | -0.74% | 185 | 895 | 57.96% |
| BILL250620C00065000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 12.15 | 9.30 | 11.30 | 0.00 | - | 10 | 55 | 56.49% |
| BILL260116C00065000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 14.91 | 14.10 | 14.80 | +0.44 | +3.14% | 30 | 107 | 60.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00065000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 8.13 | 6.60 | 9.80 | +2.43 | +42.63% | 41 | 24 | 184.47% |
| BILL240517P00065000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 8.73 | 7.90 | 9.80 | +1.09 | +14.27% | 22 | 1,270 | 55.47% |
| BILL240524P00065000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 7.50 | 8.40 | 9.10 | 0.00 | - | 11 | 16 | 54.88% |
| BILL240531P00065000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 7.70 | 8.60 | 10.10 | 0.00 | - | 1 | 3 | 53.81% |
| BILL240621P00065000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 9.23 | 9.10 | 9.50 | +0.79 | +9.36% | 31 | 476 | 42.26% |
| BILL240719P00065000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 9.60 | 9.50 | 10.00 | +0.55 | +6.08% | 1 | 405 | 40.04% |
| BILL240816P00065000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 10.80 | 10.40 | 11.40 | +0.50 | +4.85% | 12 | 152 | 47.97% |
| BILL240920P00065000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 11.90 | 11.70 | 12.10 | 0.00 | - | 28 | 126 | 46.89% |
| BILL241115P00065000 | 2024-05-07 12:55PM EDT | 2024-11-15 | 13.05 | 13.40 | 13.70 | 0.00 | - | 1 | 9 | 49.71% |
| BILL250117P00065000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 14.00 | 14.10 | 14.50 | 0.00 | - | 3 | 494 | 47.47% |
| BILL250620P00065000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 14.50 | 16.40 | 16.90 | 0.00 | - | 1 | 31 | 47.64% |
| BILL260116P00065000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 18.20 | 18.40 | 18.90 | 0.00 | - | 4 | 76 | 45.58% |
© 2024 Yahoo. All rights reserved.