Unlock stock picks and a broker-level newsfeed that powers Wall Street.
46.25
-2.21
(-4.56%)
At close: March 28 at 4:00:02 PM EDT
46.24
-0.01
(-0.02%)
After hours: March 28 at 7:59:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250404C00038000 | 3/14/2025 10:00 AM | 38 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404C00039000 | 3/12/2025 3:50 PM | 39 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404C00040000 | 3/24/2025 11:23 AM | 40 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404C00041000 | 3/17/2025 10:36 AM | 41 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BILL250404C00042000 | 3/20/2025 3:50 PM | 42 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BILL250404C00042500 | 3/25/2025 9:47 AM | 42.5 | 8.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BILL250404C00043000 | 3/17/2025 2:00 PM | 43 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BILL250404C00043500 | 3/28/2025 3:50 PM | 43.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404C00044000 | 3/14/2025 10:00 AM | 44 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404C00045000 | 3/24/2025 11:01 AM | 45 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404C00045500 | 3/24/2025 1:59 PM | 45.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404C00046000 | 3/27/2025 11:23 AM | 46 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BILL250404C00046500 | 3/28/2025 3:26 PM | 46.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 1.56% |
| BILL250404C00047000 | 3/28/2025 11:10 AM | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| BILL250404C00047500 | 3/28/2025 11:59 AM | 47.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 6.25% |
| BILL250404C00048000 | 3/28/2025 2:52 PM | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| BILL250404C00048500 | 3/28/2025 3:25 PM | 48.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| BILL250404C00049000 | 3/28/2025 3:26 PM | 49 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BILL250404C00049500 | 3/28/2025 2:09 PM | 49.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| BILL250404C00050000 | 3/28/2025 2:12 PM | 50 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| BILL250404C00051000 | 3/28/2025 3:53 PM | 51 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| BILL250404C00052000 | 3/28/2025 12:26 PM | 52 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BILL250404C00053000 | 3/27/2025 3:27 PM | 53 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BILL250404C00054000 | 3/27/2025 12:23 PM | 54 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BILL250404C00055000 | 3/25/2025 3:54 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| BILL250404C00056000 | 3/6/2025 10:40 AM | 56 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BILL250404C00057000 | 3/24/2025 1:16 PM | 57 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BILL250404C00058000 | 2/25/2025 10:46 AM | 58 | 1.63 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 103.52% |
| BILL250404C00059000 | 3/7/2025 10:42 AM | 59 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BILL250404C00060000 | 3/27/2025 9:30 AM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BILL250404C00061000 | 3/28/2025 1:53 PM | 61 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BILL250404C00062000 | 3/21/2025 9:30 AM | 62 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BILL250404C00063000 | 3/17/2025 10:37 AM | 63 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BILL250404C00065000 | 3/24/2025 3:13 PM | 65 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BILL250404C00070000 | 3/14/2025 1:34 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BILL250404C00075000 | 3/25/2025 12:00 PM | 75 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250404P00035000 | 3/21/2025 1:37 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BILL250404P00040000 | 3/13/2025 9:59 AM | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| BILL250404P00041000 | 3/28/2025 3:15 PM | 41 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BILL250404P00041500 | 3/17/2025 10:36 AM | 41.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BILL250404P00042000 | 3/14/2025 10:00 AM | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BILL250404P00042500 | 3/28/2025 3:35 PM | 42.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| BILL250404P00043000 | 3/28/2025 3:12 PM | 43 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 12.50% |
| BILL250404P00043500 | 3/28/2025 3:57 PM | 43.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| BILL250404P00044000 | 3/28/2025 3:56 PM | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| BILL250404P00044500 | 3/28/2025 12:29 PM | 44.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| BILL250404P00045000 | 3/28/2025 3:12 PM | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| BILL250404P00045500 | 3/17/2025 11:24 AM | 45.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| BILL250404P00046000 | 3/28/2025 3:15 PM | 46 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 1.56% |
| BILL250404P00046500 | 3/28/2025 3:29 PM | 46.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| BILL250404P00047000 | 3/28/2025 1:15 PM | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BILL250404P00047500 | 3/28/2025 3:39 PM | 47.5 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| BILL250404P00048000 | 3/28/2025 11:20 AM | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BILL250404P00048500 | 3/28/2025 2:05 PM | 48.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404P00049000 | 3/25/2025 11:57 AM | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BILL250404P00049500 | 3/26/2025 9:49 AM | 49.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00050000 | 3/25/2025 3:35 PM | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BILL250404P00051000 | 3/27/2025 1:49 PM | 51 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00052000 | 3/27/2025 1:49 PM | 52 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404P00053000 | 3/20/2025 1:45 PM | 53 | 5.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404P00054000 | 3/28/2025 3:01 PM | 54 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BILL250404P00055000 | 3/14/2025 10:00 AM | 55 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BILL250404P00056000 | 3/4/2025 9:36 AM | 56 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00057000 | 3/25/2025 10:57 AM | 57 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00059000 | 2/24/2025 9:40 AM | 59 | 7.11 | 9.90 | 10.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BILL250404P00060000 | 3/4/2025 11:41 AM | 60 | 10.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BILL250404P00062000 | 3/5/2025 3:32 PM | 62 | 13.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00063000 | 3/5/2025 3:32 PM | 63 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BILL250404P00070000 | 2/24/2025 11:33 AM | 70 | 17.70 | 19.80 | 21.90 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
ZI ZoomInfo Technologies Inc.
10.05
-7.03%
PUBM PubMatic, Inc.
9.28
-6.73%
ASAN Asana, Inc.
14.88
+0.61%
MNDY monday.com Ltd.
247.01
-3.39%
ESTC Elastic N.V.
91.68
-3.56%
FSLY Fastly, Inc.
6.51
-2.69%
DDOG Datadog, Inc.
101.10
-3.58%
BRZE Braze, Inc.
37.51
+2.21%
FRSH Freshworks Inc.
14.53
-4.16%
TTD The Trade Desk, Inc.
55.85
-2.46%