Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,970.17 +125.82 (+0.20%) CMC Crypto 200
1,328.70 +51.72 (+4.05%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00042000 | 2024-05-02 9:44AM EDT | 42.00 | 20.10 | 13.30 | 16.90 | +20.10 | - | - | 1 | 180.08% |
| BILL240510C00044000 | 2024-05-03 9:33AM EDT | 44.00 | 18.50 | 11.60 | 15.00 | +18.50 | - | 3 | 0 | 173.93% |
| BILL240510C00045500 | 2024-05-03 9:33AM EDT | 45.50 | 17.00 | 10.20 | 13.50 | +17.00 | - | 2 | 0 | 160.25% |
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 5.80 | 8.40 | 0.00 | - | 3 | 3 | 94.73% |
| BILL240510C00051000 | 2024-05-03 10:43AM EDT | 51.00 | 7.50 | 5.10 | 6.70 | +7.50 | - | 3 | 3 | 71.68% |
| BILL240510C00054000 | 2024-04-19 12:50PM EDT | 54.00 | 9.40 | 2.80 | 3.80 | 0.00 | - | 1 | 1 | 60.45% |
| BILL240510C00055000 | 2024-05-03 3:37PM EDT | 55.00 | 3.00 | 2.50 | 2.95 | -5.80 | -65.91% | 9 | 11 | 64.06% |
| BILL240510C00056000 | 2024-05-03 3:50PM EDT | 56.00 | 2.20 | 1.90 | 2.15 | +2.20 | - | 5 | 1 | 59.77% |
| BILL240510C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.55 | 1.50 | 1.65 | +1.55 | - | 67 | 13 | 61.18% |
| BILL240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.20 | 1.00 | 1.30 | +1.20 | - | 86 | 3 | 60.45% |
| BILL240510C00059000 | 2024-05-03 3:50PM EDT | 59.00 | 1.05 | 0.60 | 0.90 | -4.85 | -82.20% | 112 | 7 | 57.23% |
| BILL240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.60 | 0.50 | 0.70 | -5.84 | -90.68% | 393 | 34 | 61.13% |
| BILL240510C00061000 | 2024-05-03 3:50PM EDT | 61.00 | 0.52 | 0.35 | 0.55 | -5.48 | -91.33% | 324 | 45 | 62.99% |
| BILL240510C00062000 | 2024-05-03 3:16PM EDT | 62.00 | 0.41 | 0.30 | 0.45 | -4.99 | -92.41% | 243 | 56 | 67.09% |
| BILL240510C00063000 | 2024-05-03 3:56PM EDT | 63.00 | 0.30 | 0.15 | 0.35 | -5.00 | -94.34% | 129 | 87 | 66.41% |
| BILL240510C00064000 | 2024-05-03 2:39PM EDT | 64.00 | 0.25 | 0.00 | 0.30 | -4.35 | -94.57% | 233 | 111 | 64.65% |
| BILL240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.15 | 0.10 | 0.25 | -3.95 | -96.34% | 209 | 226 | 73.24% |
| BILL240510C00066000 | 2024-05-03 2:26PM EDT | 66.00 | 0.19 | 0.05 | 0.25 | -3.63 | -95.03% | 33 | 29 | 76.56% |
| BILL240510C00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.15 | 0.05 | 0.20 | -3.39 | -95.76% | 14 | 400 | 79.30% |
| BILL240510C00068000 | 2024-05-03 3:04PM EDT | 68.00 | 0.33 | 0.05 | 0.45 | -2.70 | -89.11% | 17 | 174 | 98.24% |
| BILL240510C00069000 | 2024-05-03 3:04PM EDT | 69.00 | 0.34 | 0.05 | 0.60 | -2.35 | -87.36% | 14 | 30 | 110.55% |
| BILL240510C00070000 | 2024-05-03 1:42PM EDT | 70.00 | 0.10 | 0.05 | 0.45 | -2.55 | -96.23% | 49 | 86 | 109.57% |
| BILL240510C00071000 | 2024-05-03 9:44AM EDT | 71.00 | 0.20 | 0.00 | 0.50 | -1.90 | -90.48% | 7 | 26 | 115.04% |
| BILL240510C00072000 | 2024-05-03 11:09AM EDT | 72.00 | 0.10 | 0.00 | 0.30 | -2.05 | -95.35% | 5 | 13 | 108.59% |
| BILL240510C00073000 | 2024-05-03 1:01PM EDT | 73.00 | 0.10 | 0.00 | 0.55 | -1.58 | -94.05% | 3 | 7 | 128.13% |
| BILL240510C00074000 | 2024-05-03 3:45PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -1.60 | -96.97% | 78 | 9 | 98.83% |
| BILL240510C00075000 | 2024-05-03 2:28PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | -1.47 | -93.63% | 112 | 203 | 122.85% |
| BILL240510C00076000 | 2024-05-03 2:07PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 103 | 23 | 97.66% |
| BILL240510C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 127.73% |
| BILL240510C00078000 | 2024-05-02 3:21PM EDT | 78.00 | 0.98 | 0.00 | 0.20 | 0.00 | - | 27 | 23 | 127.34% |
| BILL240510C00079000 | 2024-05-02 3:58PM EDT | 79.00 | 1.00 | 0.00 | 0.25 | +1.00 | - | - | 33 | 136.33% |
| BILL240510C00080000 | 2024-05-03 10:47AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.74 | -93.67% | 18 | 123 | 135.16% |
| BILL240510C00081000 | 2024-05-02 3:45PM EDT | 81.00 | 0.75 | 0.00 | 0.55 | +0.75 | - | - | 10 | 166.41% |
| BILL240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.10 | 0.00 | 0.40 | +0.10 | - | 1 | 50 | 160.94% |
| BILL240510C00083000 | 2024-05-02 3:48PM EDT | 83.00 | 0.53 | 0.00 | 1.00 | +0.53 | - | - | 46 | 198.44% |
| BILL240510C00084000 | 2024-05-02 3:36PM EDT | 84.00 | 0.52 | 0.00 | 0.05 | +0.52 | - | - | 51 | 125.00% |
| BILL240510C00085000 | 2024-05-02 3:52PM EDT | 85.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | 72 | 40 | 169.14% |
| BILL240510C00086000 | 2024-05-02 9:48AM EDT | 86.00 | 0.28 | 0.00 | 1.20 | +0.28 | - | - | 1 | 220.51% |
| BILL240510C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 102 | 114 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00040000 | 2024-05-03 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 5 | 30 | 117.19% |
| BILL240510P00042000 | 2024-05-01 10:56AM EDT | 42.00 | 0.06 | 0.00 | 1.20 | +0.06 | - | - | 4 | 187.30% |
| BILL240510P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.05 | 0.00 | 0.35 | +0.05 | - | 22 | 18 | 135.16% |
| BILL240510P00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.15 | 0.00 | 1.20 | +0.15 | - | - | 5 | 164.65% |
| BILL240510P00044500 | 2024-05-03 11:04AM EDT | 44.50 | 0.05 | 0.00 | 1.15 | +0.05 | - | 10 | 0 | 157.23% |
| BILL240510P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.08 | 0.00 | 0.70 | -0.17 | -68.00% | 41 | 52 | 132.42% |
| BILL240510P00045500 | 2024-05-02 11:54AM EDT | 45.50 | 0.27 | 0.00 | 0.75 | +0.27 | - | - | 3 | 129.69% |
| BILL240510P00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | 8 | 5 | 117.77% |
| BILL240510P00046500 | 2024-05-03 9:36AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | 3 | 0 | 70.31% |
| BILL240510P00047000 | 2024-05-03 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 64 | 0 | 84.77% |
| BILL240510P00047500 | 2024-05-02 3:14PM EDT | 47.50 | 0.35 | 0.05 | 0.60 | +0.35 | - | - | 1 | 105.66% |
| BILL240510P00048000 | 2024-05-03 3:48PM EDT | 48.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | 10 | 12 | 72.66% |
| BILL240510P00048500 | 2024-05-03 3:18PM EDT | 48.50 | 0.09 | 0.05 | 0.15 | +0.09 | - | 37 | 27 | 72.66% |
| BILL240510P00049000 | 2024-05-03 9:54AM EDT | 49.00 | 0.05 | 0.05 | 0.15 | -0.42 | -89.36% | 2 | 41 | 68.75% |
| BILL240510P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.18 | 0.05 | 0.20 | -0.57 | -76.00% | 26 | 83 | 63.87% |
| BILL240510P00051000 | 2024-05-03 3:42PM EDT | 51.00 | 0.17 | 0.10 | 0.25 | +0.17 | - | 10 | 17 | 60.55% |
| BILL240510P00052000 | 2024-05-03 3:56PM EDT | 52.00 | 0.22 | 0.15 | 0.65 | -0.88 | -80.00% | 35 | 16 | 66.99% |
| BILL240510P00053000 | 2024-05-03 3:42PM EDT | 53.00 | 0.31 | 0.30 | 0.85 | -0.94 | -75.20% | 7 | 53 | 65.53% |
| BILL240510P00054000 | 2024-05-03 3:59PM EDT | 54.00 | 0.60 | 0.50 | 1.20 | +0.60 | - | 175 | 14 | 65.92% |
| BILL240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.90 | 0.85 | 1.35 | -0.88 | -49.44% | 884 | 61 | 62.40% |
| BILL240510P00056000 | 2024-05-03 3:57PM EDT | 56.00 | 1.30 | 1.30 | 1.55 | -0.75 | -36.59% | 857 | 51 | 59.03% |
| BILL240510P00057000 | 2024-05-03 3:58PM EDT | 57.00 | 1.80 | 1.75 | 2.10 | -0.65 | -26.53% | 69 | 19 | 58.79% |
| BILL240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 2.40 | 2.15 | 2.55 | -0.28 | -10.45% | 109 | 310 | 52.44% |
| BILL240510P00059000 | 2024-05-03 3:33PM EDT | 59.00 | 2.70 | 2.65 | 3.40 | +2.70 | - | 253 | 9 | 51.37% |
| BILL240510P00060000 | 2024-05-03 2:45PM EDT | 60.00 | 3.40 | 3.30 | 5.00 | -0.10 | -2.86% | 74 | 48 | 66.80% |
| BILL240510P00061000 | 2024-05-03 3:33PM EDT | 61.00 | 4.20 | 4.20 | 5.80 | 0.00 | - | 29 | 59 | 69.43% |
| BILL240510P00062000 | 2024-05-03 2:47PM EDT | 62.00 | 5.00 | 5.00 | 7.60 | +0.40 | +8.70% | 22 | 57 | 92.19% |
| BILL240510P00063000 | 2024-05-03 12:02PM EDT | 63.00 | 4.40 | 6.20 | 7.50 | -0.60 | -12.00% | 23 | 41 | 78.03% |
| BILL240510P00064000 | 2024-05-03 9:49AM EDT | 64.00 | 3.30 | 6.70 | 9.10 | -2.30 | -41.07% | 5 | 25 | 88.48% |
| BILL240510P00065000 | 2024-05-03 10:22AM EDT | 65.00 | 5.70 | 7.70 | 10.20 | -0.50 | -8.06% | 10 | 19 | 98.73% |
| BILL240510P00066000 | 2024-05-03 9:49AM EDT | 66.00 | 4.90 | 8.50 | 10.00 | -2.10 | -30.00% | 17 | 4 | 108.79% |
| BILL240510P00067000 | 2024-04-26 11:36AM EDT | 67.00 | 8.40 | 8.30 | 11.20 | 0.00 | - | 3 | 5 | 127.34% |
| BILL240510P00068000 | 2024-05-02 10:05AM EDT | 68.00 | 9.30 | 9.20 | 12.60 | 0.00 | - | 5 | 13 | 155.08% |
| BILL240510P00069000 | 2024-05-02 10:13AM EDT | 69.00 | 10.40 | 11.50 | 13.50 | 0.00 | - | 10 | 28 | 82.81% |
| BILL240510P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 10.00 | 11.10 | 14.70 | +10.00 | - | - | 1 | 174.41% |
| BILL240510P00071000 | 2024-04-29 9:54AM EDT | 71.00 | 10.85 | 12.20 | 15.80 | +10.85 | - | - | 5 | 186.33% |
| BILL240510P00078000 | 2024-04-15 12:14PM EDT | 78.00 | 16.50 | 20.40 | 22.60 | 0.00 | - | - | 19 | 123.05% |
© 2024 Yahoo. All rights reserved.