Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.69+3.75 (+3.41%)
At close: 04:00PM EDT
115.16 +1.47 (+1.29%)
After hours: 07:54PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILL220708C001000002022-06-13 3:17PM EDT100.0014.9013.6015.900.00--997.66%
BILL220708C001050002022-06-30 2:51PM EDT105.008.4210.1011.700.00-3398.39%
BILL220708C001100002022-07-01 11:01AM EDT110.005.406.607.90-3.20-37.21%2490.92%
BILL220708C001150002022-07-01 3:51PM EDT115.004.203.904.70+0.40+10.53%53584.28%
BILL220708C001160002022-07-01 10:34AM EDT116.002.953.404.10-0.85-22.37%101382.03%
BILL220708C001180002022-06-30 12:30PM EDT118.003.602.653.30+0.10+2.86%31981.49%
BILL220708C001190002022-07-01 9:48AM EDT119.003.302.352.90-4.00-54.79%1381.08%
BILL220708C001200002022-07-01 3:46PM EDT120.002.302.002.85+0.90+64.29%191282.96%
BILL220708C001220002022-07-01 10:29AM EDT122.001.601.501.95-6.30-79.75%2379.25%
BILL220708C001250002022-07-01 12:35PM EDT125.001.000.801.35-0.15-13.04%231477.49%
BILL220708C001260002022-06-30 10:39AM EDT126.000.700.801.100.00-3078.17%
BILL220708C001270002022-06-30 10:52AM EDT127.000.570.600.950.00-101376.86%
BILL220708C001280002022-06-29 11:54AM EDT128.002.050.550.850.00-6978.13%
BILL220708C001300002022-07-01 3:15PM EDT130.000.400.350.50-0.10-20.00%31974.61%
BILL220708C001330002022-06-29 12:23PM EDT133.001.100.150.350.00-1174.71%
BILL220708C001350002022-07-01 2:55PM EDT135.000.100.100.65-0.76-88.37%11287.30%
BILL220708C001370002022-06-28 2:58PM EDT137.000.750.001.400.00-11107.62%
BILL220708C001400002022-06-28 11:43AM EDT140.000.820.001.300.00-1117114.45%
BILL220708C001410002022-06-27 11:22AM EDT141.002.500.001.150.00--1113.97%
BILL220708C001450002022-06-27 10:25AM EDT145.002.000.001.250.00--11127.25%
BILL220708C001500002022-06-30 9:43AM EDT150.000.100.001.250.00-1010140.33%
BILL220708C001550002022-06-27 11:00AM EDT155.000.150.001.250.00-16152.64%
BILL220708C001600002022-06-27 11:03AM EDT160.000.100.001.700.00--3175.59%
BILL220708C001700002022-07-01 10:43AM EDT170.000.050.000.050.00-28129117.97%
BILL220708C001750002022-06-27 10:05AM EDT175.000.070.000.150.00-25192141.80%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILL220708P000550002022-06-23 10:05AM EDT55.000.050.000.100.00-1616228.91%
BILL220708P000600002022-06-24 2:09PM EDT60.000.050.001.450.00-55308.79%
BILL220708P000650002022-06-27 3:58PM EDT65.000.050.000.050.00--15166.41%
BILL220708P000700002022-06-27 11:50AM EDT70.000.050.000.050.00--15146.09%
BILL220708P000750002022-06-28 10:09AM EDT75.000.050.000.100.00-3044137.50%
BILL220708P000800002022-06-30 9:53AM EDT80.000.210.000.450.00-81192148.05%
BILL220708P000900002022-06-30 1:55PM EDT90.000.500.000.450.00-3177104.69%
BILL220708P000950002022-06-13 3:35PM EDT95.006.200.350.650.00-910100.68%
BILL220708P001000002022-07-01 3:20PM EDT100.001.100.751.35-1.40-56.00%91497.36%
BILL220708P001010002022-07-01 12:58PM EDT101.001.650.951.35-0.25-13.16%15395.12%
BILL220708P001040002022-07-01 3:21PM EDT104.001.951.401.85+0.85+77.27%7091.02%
BILL220708P001050002022-07-01 11:21AM EDT105.002.201.452.10-1.31-37.32%121888.67%
BILL220708P001060002022-07-01 2:07PM EDT106.002.701.702.35-0.90-25.00%2288.13%
BILL220708P001090002022-07-01 2:01PM EDT109.003.552.403.30-0.40-10.13%2885.01%
BILL220708P001100002022-07-01 3:18PM EDT110.003.562.903.60-1.34-27.35%53385.25%
BILL220708P001120002022-07-01 12:16PM EDT112.004.903.504.50+0.70+16.67%3783.15%
BILL220708P001130002022-06-28 12:25PM EDT113.004.634.305.000.00-151586.08%
BILL220708P001140002022-07-01 2:01PM EDT114.005.904.705.40-1.30-18.06%3284.08%
BILL220708P001150002022-07-01 3:14PM EDT115.006.004.705.90-0.43-6.69%13678.96%
BILL220708P001160002022-06-22 9:47AM EDT116.0010.205.606.400.00--181.01%
BILL220708P001170002022-07-01 1:38PM EDT117.007.406.007.10-1.30-14.94%3679.88%
BILL220708P001200002022-06-28 1:45PM EDT120.009.058.109.200.00-1481.32%
BILL220708P001220002022-06-28 9:58AM EDT122.006.609.7010.500.00-2280.62%
BILL220708P001250002022-06-28 2:51PM EDT125.0012.9011.7013.400.00-6381.69%
BILL220708P001260002022-06-24 3:57PM EDT126.006.6012.4014.200.00-3379.25%
BILL220708P001270002022-06-24 1:45PM EDT127.008.3013.5015.100.00-3383.15%
BILL220708P001350002022-06-24 10:20AM EDT135.0011.9420.2022.600.00-25025066.99%
BILL220708P001380002022-06-27 1:19PM EDT138.0013.6022.6025.400.00--1124.61%
BILL220708P001390002022-06-27 1:19PM EDT139.0014.3024.2027.100.00--196.48%
BILL220708P001400002022-06-24 10:20AM EDT140.0015.2925.1027.900.00-25225288.77%
BILL220708P001500002022-06-28 11:38AM EDT150.0032.4434.4038.200.00-12186.38%
Advertisement
Advertisement