NYSE - Delayed Quote USD
BILL Holdings, Inc. (BILL)
46.37
+0.11
+(0.24%)
At close: May 19 at 4:00:02 PM EDT
46.26
-0.11
(-0.24%)
Pre-Market: 7:22:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250523C00040000 | 4/25/2025 10:27 AM | 40 | 7.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BILL250523C00041000 | 4/22/2025 3:28 PM | 41 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 54 | 0.00% |
| BILL250523C00042500 | 5/9/2025 10:01 AM | 42.5 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| BILL250523C00043000 | 5/12/2025 10:03 AM | 43 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| BILL250523C00043500 | 5/9/2025 1:02 PM | 43.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| BILL250523C00044000 | 5/14/2025 3:23 PM | 44 | 4.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| BILL250523C00044500 | 5/16/2025 10:37 AM | 44.5 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BILL250523C00045000 | 5/16/2025 10:41 AM | 45 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| BILL250523C00045500 | 5/19/2025 10:47 AM | 45.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| BILL250523C00046000 | 5/19/2025 1:52 PM | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 112 | 0.00% |
| BILL250523C00046500 | 5/19/2025 10:26 AM | 46.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 57 | 0.78% |
| BILL250523C00047000 | 5/19/2025 3:36 PM | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 44 | 3.13% |
| BILL250523C00047500 | 5/19/2025 10:22 AM | 47.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 36 | 6.25% |
| BILL250523C00048000 | 5/19/2025 12:42 PM | 48 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 28 | 12.50% |
| BILL250523C00048500 | 5/19/2025 3:36 PM | 48.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 17 | 12.50% |
| BILL250523C00049000 | 5/19/2025 12:35 PM | 49 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 124 | 12.50% |
| BILL250523C00049500 | 5/13/2025 2:53 PM | 49.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| BILL250523C00050000 | 5/19/2025 10:53 AM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 130 | 25.00% |
| BILL250523C00051000 | 5/16/2025 10:52 AM | 51 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 25.00% |
| BILL250523C00052000 | 5/14/2025 1:41 PM | 52 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| BILL250523C00053000 | 5/12/2025 10:47 AM | 53 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| BILL250523C00054000 | 5/9/2025 3:46 PM | 54 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 25.00% |
| BILL250523C00055000 | 5/13/2025 12:07 PM | 55 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| BILL250523C00056000 | 5/8/2025 1:27 PM | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| BILL250523C00060000 | 5/14/2025 11:51 AM | 60 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 26 | 50.00% |
| BILL250523C00065000 | 5/8/2025 3:53 PM | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 26 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250523P00030000 | 5/2/2025 12:39 PM | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| BILL250523P00034000 | 4/4/2025 2:33 PM | 34 | 2.75 | 0.60 | 0.90 | 0.00 | 0.00% | 1 | 1 | 267.97% |
| BILL250523P00035000 | 5/9/2025 10:14 AM | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| BILL250523P00036000 | 5/9/2025 10:43 AM | 36 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 22 | 50.00% |
| BILL250523P00037000 | 5/7/2025 11:27 AM | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| BILL250523P00038000 | 5/9/2025 9:43 AM | 38 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| BILL250523P00039000 | 5/9/2025 3:37 PM | 39 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| BILL250523P00040000 | 5/19/2025 9:44 AM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 25.00% |
| BILL250523P00041000 | 5/16/2025 10:53 AM | 41 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 25.00% |
| BILL250523P00042500 | 5/19/2025 3:01 PM | 42.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 25.00% |
| BILL250523P00043000 | 5/19/2025 3:01 PM | 43 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 19 | 25.00% |
| BILL250523P00043500 | 5/19/2025 3:37 PM | 43.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| BILL250523P00044000 | 5/19/2025 1:00 PM | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 37 | 12.50% |
| BILL250523P00044500 | 5/19/2025 1:11 PM | 44.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 12.50% |
| BILL250523P00045000 | 5/19/2025 3:54 PM | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 78 | 6.25% |
| BILL250523P00045500 | 5/19/2025 10:05 AM | 45.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| BILL250523P00046000 | 5/19/2025 2:16 PM | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 12 | 3.13% |
| BILL250523P00046500 | 5/16/2025 3:34 PM | 46.5 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 21 | 0.00% |
| BILL250523P00047000 | 5/16/2025 12:33 PM | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 0.00% |
| BILL250523P00047500 | 5/9/2025 9:31 AM | 47.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| BILL250523P00048000 | 5/13/2025 9:51 AM | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| BILL250523P00048500 | 5/9/2025 10:28 AM | 48.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| BILL250523P00049000 | 5/12/2025 12:41 PM | 49 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| BILL250523P00050000 | 5/14/2025 1:31 PM | 50 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BILL250523P00055000 | 5/8/2025 2:50 PM | 55 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ASAN Asana, Inc.
18.08
-0.77%
GTM ZoomInfo Technologies Inc.
9.90
-2.94%
NCNO nCino, Inc.
24.75
+0.61%
TEAM Atlassian Corporation
214.47
-2.86%
ESTC Elastic N.V.
92.29
-0.03%
FSLY Fastly, Inc.
7.75
-3.73%
DDOG Datadog, Inc.
116.46
-1.03%
MNDY monday.com Ltd.
290.10
-1.03%
DT Dynatrace, Inc.
53.26
-0.21%
HUBS HubSpot, Inc.
648.03
-1.93%