BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00070000 | 2024-05-08 11:37AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 159 | 106.25% |
| BILL240517C00070000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | 0.00 | - | 15 | 963 | 72.07% |
| BILL240524C00070000 | 2024-05-07 10:32AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 74.22% |
| BILL240531C00070000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 0.32 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 50.20% |
| BILL240607C00070000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 15 | 25 | 49.12% |
| BILL240621C00070000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 1 | 1,270 | 46.97% |
| BILL240719C00070000 | 2024-05-07 1:12PM EDT | 2024-07-19 | 1.12 | 0.80 | 0.95 | 0.00 | - | 1 | 717 | 45.90% |
| BILL240816C00070000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 1.95 | 1.80 | 2.00 | -0.50 | -20.41% | 55 | 222 | 50.24% |
| BILL240920C00070000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 237 | 53.74% |
| BILL241115C00070000 | 2024-05-08 3:50PM EDT | 2024-11-15 | 5.20 | 5.00 | 5.20 | -0.59 | -10.19% | 2 | 75 | 58.52% |
| BILL250117C00070000 | 2024-05-07 10:55AM EDT | 2025-01-17 | 7.00 | 6.10 | 6.30 | 0.00 | - | 5 | 388 | 56.84% |
| BILL250620C00070000 | 2024-05-06 10:50AM EDT | 2025-06-20 | 10.00 | 9.40 | 9.70 | 0.00 | - | 5 | 19 | 59.09% |
| BILL260116C00070000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 14.20 | 12.60 | 13.20 | 0.00 | - | 26 | 34 | 59.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00070000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 13.90 | 12.00 | 15.00 | +3.90 | +39.00% | 3 | 1 | 251.47% |
| BILL240517P00070000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 13.28 | 12.50 | 14.00 | +0.61 | +4.81% | 17 | 373 | 89.45% |
| BILL240621P00070000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 13.08 | 13.50 | 14.20 | +0.31 | +2.43% | 7 | 281 | 48.10% |
| BILL240719P00070000 | 2024-04-16 1:12PM EDT | 2024-07-19 | 12.30 | 12.70 | 14.30 | 0.00 | - | 10 | 85 | 39.75% |
| BILL240816P00070000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 14.00 | 14.50 | 15.20 | 0.00 | - | 5 | 211 | 45.72% |
| BILL240920P00070000 | 2024-05-06 1:37PM EDT | 2024-09-20 | 15.70 | 15.40 | 15.80 | 0.00 | - | 5 | 821 | 45.07% |
| BILL241115P00070000 | 2024-05-03 2:00PM EDT | 2024-11-15 | 16.47 | 16.90 | 17.20 | 0.00 | - | 1 | 17 | 47.94% |
| BILL250117P00070000 | 2024-04-18 2:59PM EDT | 2025-01-17 | 16.70 | 17.50 | 17.90 | 0.00 | - | 7 | 193 | 45.67% |
| BILL250620P00070000 | 2024-04-29 2:18PM EDT | 2025-06-20 | 18.10 | 19.60 | 21.00 | 0.00 | - | 4 | 5 | 49.57% |
| BILL260116P00070000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 21.52 | 21.60 | 22.10 | 0.00 | - | 2 | 17 | 44.10% |
© 2024 Yahoo. All rights reserved.