Advertisement
Advertisement
Bill.com Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220708C00100000 | 2022-06-13 3:17PM EDT | 100.00 | 14.90 | 13.60 | 15.90 | 0.00 | - | - | 9 | 97.66% |
| BILL220708C00105000 | 2022-06-30 2:51PM EDT | 105.00 | 8.42 | 10.10 | 11.70 | 0.00 | - | 3 | 3 | 98.39% |
| BILL220708C00110000 | 2022-07-01 11:01AM EDT | 110.00 | 5.40 | 6.60 | 7.90 | -3.20 | -37.21% | 2 | 4 | 90.92% |
| BILL220708C00115000 | 2022-07-01 3:51PM EDT | 115.00 | 4.20 | 3.90 | 4.70 | +0.40 | +10.53% | 5 | 35 | 84.28% |
| BILL220708C00116000 | 2022-07-01 10:34AM EDT | 116.00 | 2.95 | 3.40 | 4.10 | -0.85 | -22.37% | 10 | 13 | 82.03% |
| BILL220708C00118000 | 2022-06-30 12:30PM EDT | 118.00 | 3.60 | 2.65 | 3.30 | +0.10 | +2.86% | 3 | 19 | 81.49% |
| BILL220708C00119000 | 2022-07-01 9:48AM EDT | 119.00 | 3.30 | 2.35 | 2.90 | -4.00 | -54.79% | 1 | 3 | 81.08% |
| BILL220708C00120000 | 2022-07-01 3:46PM EDT | 120.00 | 2.30 | 2.00 | 2.85 | +0.90 | +64.29% | 19 | 12 | 82.96% |
| BILL220708C00122000 | 2022-07-01 10:29AM EDT | 122.00 | 1.60 | 1.50 | 1.95 | -6.30 | -79.75% | 2 | 3 | 79.25% |
| BILL220708C00125000 | 2022-07-01 12:35PM EDT | 125.00 | 1.00 | 0.80 | 1.35 | -0.15 | -13.04% | 23 | 14 | 77.49% |
| BILL220708C00126000 | 2022-06-30 10:39AM EDT | 126.00 | 0.70 | 0.80 | 1.10 | 0.00 | - | 3 | 0 | 78.17% |
| BILL220708C00127000 | 2022-06-30 10:52AM EDT | 127.00 | 0.57 | 0.60 | 0.95 | 0.00 | - | 10 | 13 | 76.86% |
| BILL220708C00128000 | 2022-06-29 11:54AM EDT | 128.00 | 2.05 | 0.55 | 0.85 | 0.00 | - | 6 | 9 | 78.13% |
| BILL220708C00130000 | 2022-07-01 3:15PM EDT | 130.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 3 | 19 | 74.61% |
| BILL220708C00133000 | 2022-06-29 12:23PM EDT | 133.00 | 1.10 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 74.71% |
| BILL220708C00135000 | 2022-07-01 2:55PM EDT | 135.00 | 0.10 | 0.10 | 0.65 | -0.76 | -88.37% | 1 | 12 | 87.30% |
| BILL220708C00137000 | 2022-06-28 2:58PM EDT | 137.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 107.62% |
| BILL220708C00140000 | 2022-06-28 11:43AM EDT | 140.00 | 0.82 | 0.00 | 1.30 | 0.00 | - | 11 | 17 | 114.45% |
| BILL220708C00141000 | 2022-06-27 11:22AM EDT | 141.00 | 2.50 | 0.00 | 1.15 | 0.00 | - | - | 1 | 113.97% |
| BILL220708C00145000 | 2022-06-27 10:25AM EDT | 145.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 11 | 127.25% |
| BILL220708C00150000 | 2022-06-30 9:43AM EDT | 150.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 140.33% |
| BILL220708C00155000 | 2022-06-27 11:00AM EDT | 155.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 152.64% |
| BILL220708C00160000 | 2022-06-27 11:03AM EDT | 160.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 3 | 175.59% |
| BILL220708C00170000 | 2022-07-01 10:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 129 | 117.97% |
| BILL220708C00175000 | 2022-06-27 10:05AM EDT | 175.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 25 | 192 | 141.80% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL220708P00055000 | 2022-06-23 10:05AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 228.91% |
| BILL220708P00060000 | 2022-06-24 2:09PM EDT | 60.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 308.79% |
| BILL220708P00065000 | 2022-06-27 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 166.41% |
| BILL220708P00070000 | 2022-06-27 11:50AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 146.09% |
| BILL220708P00075000 | 2022-06-28 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 44 | 137.50% |
| BILL220708P00080000 | 2022-06-30 9:53AM EDT | 80.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 81 | 192 | 148.05% |
| BILL220708P00090000 | 2022-06-30 1:55PM EDT | 90.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 177 | 104.69% |
| BILL220708P00095000 | 2022-06-13 3:35PM EDT | 95.00 | 6.20 | 0.35 | 0.65 | 0.00 | - | 9 | 10 | 100.68% |
| BILL220708P00100000 | 2022-07-01 3:20PM EDT | 100.00 | 1.10 | 0.75 | 1.35 | -1.40 | -56.00% | 9 | 14 | 97.36% |
| BILL220708P00101000 | 2022-07-01 12:58PM EDT | 101.00 | 1.65 | 0.95 | 1.35 | -0.25 | -13.16% | 15 | 3 | 95.12% |
| BILL220708P00104000 | 2022-07-01 3:21PM EDT | 104.00 | 1.95 | 1.40 | 1.85 | +0.85 | +77.27% | 7 | 0 | 91.02% |
| BILL220708P00105000 | 2022-07-01 11:21AM EDT | 105.00 | 2.20 | 1.45 | 2.10 | -1.31 | -37.32% | 12 | 18 | 88.67% |
| BILL220708P00106000 | 2022-07-01 2:07PM EDT | 106.00 | 2.70 | 1.70 | 2.35 | -0.90 | -25.00% | 2 | 2 | 88.13% |
| BILL220708P00109000 | 2022-07-01 2:01PM EDT | 109.00 | 3.55 | 2.40 | 3.30 | -0.40 | -10.13% | 2 | 8 | 85.01% |
| BILL220708P00110000 | 2022-07-01 3:18PM EDT | 110.00 | 3.56 | 2.90 | 3.60 | -1.34 | -27.35% | 5 | 33 | 85.25% |
| BILL220708P00112000 | 2022-07-01 12:16PM EDT | 112.00 | 4.90 | 3.50 | 4.50 | +0.70 | +16.67% | 3 | 7 | 83.15% |
| BILL220708P00113000 | 2022-06-28 12:25PM EDT | 113.00 | 4.63 | 4.30 | 5.00 | 0.00 | - | 15 | 15 | 86.08% |
| BILL220708P00114000 | 2022-07-01 2:01PM EDT | 114.00 | 5.90 | 4.70 | 5.40 | -1.30 | -18.06% | 3 | 2 | 84.08% |
| BILL220708P00115000 | 2022-07-01 3:14PM EDT | 115.00 | 6.00 | 4.70 | 5.90 | -0.43 | -6.69% | 1 | 36 | 78.96% |
| BILL220708P00116000 | 2022-06-22 9:47AM EDT | 116.00 | 10.20 | 5.60 | 6.40 | 0.00 | - | - | 1 | 81.01% |
| BILL220708P00117000 | 2022-07-01 1:38PM EDT | 117.00 | 7.40 | 6.00 | 7.10 | -1.30 | -14.94% | 3 | 6 | 79.88% |
| BILL220708P00120000 | 2022-06-28 1:45PM EDT | 120.00 | 9.05 | 8.10 | 9.20 | 0.00 | - | 1 | 4 | 81.32% |
| BILL220708P00122000 | 2022-06-28 9:58AM EDT | 122.00 | 6.60 | 9.70 | 10.50 | 0.00 | - | 2 | 2 | 80.62% |
| BILL220708P00125000 | 2022-06-28 2:51PM EDT | 125.00 | 12.90 | 11.70 | 13.40 | 0.00 | - | 6 | 3 | 81.69% |
| BILL220708P00126000 | 2022-06-24 3:57PM EDT | 126.00 | 6.60 | 12.40 | 14.20 | 0.00 | - | 3 | 3 | 79.25% |
| BILL220708P00127000 | 2022-06-24 1:45PM EDT | 127.00 | 8.30 | 13.50 | 15.10 | 0.00 | - | 3 | 3 | 83.15% |
| BILL220708P00135000 | 2022-06-24 10:20AM EDT | 135.00 | 11.94 | 20.20 | 22.60 | 0.00 | - | 250 | 250 | 66.99% |
| BILL220708P00138000 | 2022-06-27 1:19PM EDT | 138.00 | 13.60 | 22.60 | 25.40 | 0.00 | - | - | 1 | 124.61% |
| BILL220708P00139000 | 2022-06-27 1:19PM EDT | 139.00 | 14.30 | 24.20 | 27.10 | 0.00 | - | - | 1 | 96.48% |
| BILL220708P00140000 | 2022-06-24 10:20AM EDT | 140.00 | 15.29 | 25.10 | 27.90 | 0.00 | - | 252 | 252 | 88.77% |
| BILL220708P00150000 | 2022-06-28 11:38AM EDT | 150.00 | 32.44 | 34.40 | 38.20 | 0.00 | - | 1 | 2 | 186.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
