Stocks Options

LAST PRICE
84.6900
TODAY'S CHANGE (%)
Trending Down-1.6900 (-1.9565%)

Bid / Lots
82.3800/ 1
Ask / Lots
86.4100/ 2
Open / Previous Close
85.5100 / 86.3800
Day Range
Low 82.9600
High 86.4100
52 Week Range
Low 43.1100
High 91.1900
Volume
2,640,911
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 49.312

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILLIn the Money	$58.00In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
BILLIn the Money	$55.50In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$53.90In the Money	$55.50In the Money	$24.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	BILLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
BILLIn the Money	$51.00In the Money	$53.70In the Money	$24.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
BILLIn the Money	$48.20In the Money	$50.20In the Money	$48.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	BILLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money
BILLIn the Money	$45.50In the Money	$47.70In the Money	$38.70In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$37.50	BILLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
BILLIn the Money	$44.20In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$43.80In the Money	$45.40In the Money	$14.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$40.00	BILLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
BILLIn the Money	$41.80In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$41.30In the Money	$43.70In the Money	$31.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$42.50	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
BILLIn the Money	$39.90In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BILLIn the Money	$38.80In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	BILLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILLIn the Money	$38.70In the Money	$40.70In the Money	$39.12In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$45.00	BILLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,370Out of the Money
BILLIn the Money	$37.00In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	BILLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILLIn the Money	$36.40In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$36.60In the Money	$37.80In the Money	$18.30In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$47.50	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,043Out of the Money
BILLIn the Money	$34.80In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	BILLOut of the Money	---Out of the Money	$1.25Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,042Out of the Money
BILLIn the Money	$34.30In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BILLIn the Money	$33.30In the Money	$35.60In the Money	$33.41In the Money	$-6.01In the Money	1In the Money	701In the Money	Filter Table By Strike Price of$50.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,727Out of the Money
BILLIn the Money	$32.90In the Money	$34.90In the Money	$7.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$51.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
BILLIn the Money	$31.80In the Money	$33.20In the Money	$13.70In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$52.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BILLIn the Money	$31.60In the Money	$32.30In the Money	$31.80In the Money	$-3.30In the Money	3In the Money	665In the Money	Filter Table By Strike Price of$52.50	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money
BILLIn the Money	$30.70In the Money	$32.30In the Money	$23.85In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$53.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
BILLIn the Money	$29.50In the Money	$31.40In the Money	$12.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$54.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
BILLIn the Money	$28.70In the Money	$30.60In the Money	$29.40In the Money	$-4.28In the Money	2In the Money	949In the Money	Filter Table By Strike Price of$55.00	BILLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
BILLIn the Money	$27.10In the Money	$29.60In the Money	$19.10In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$56.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
BILLIn the Money	$26.80In the Money	$28.10In the Money	$26.17In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$57.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
BILLIn the Money	$26.80In the Money	$28.00In the Money	$26.47In the Money	$-2.53In the Money	9In the Money	1,646In the Money	Filter Table By Strike Price of$57.50	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
BILLIn the Money	$25.10In the Money	$27.80In the Money	$24.60In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$58.00	BILLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
BILLIn the Money	$24.60In the Money	$26.00In the Money	$24.91In the Money	$-3.85In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$59.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BILLIn the Money	$24.50In the Money	$26.00In the Money	$24.50In the Money	$-2.90In the Money	6In the Money	5,879In the Money	Filter Table By Strike Price of$60.00	BILLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,280Out of the Money
BILLIn the Money	$23.10In the Money	$25.60In the Money	$15.56In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$61.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
BILLIn the Money	$22.00In the Money	$23.00In the Money	$20.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$62.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,057Out of the Money
BILLIn the Money	$21.70In the Money	$23.60In the Money	$20.10In the Money	$0.00In the Money	---In the Money	621In the Money	Filter Table By Strike Price of$62.50	BILLOut of the Money	---Out of the Money	$1.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
BILLIn the Money	$21.20In the Money	$22.40In the Money	$21.80In the Money	$-2.05In the Money	23In the Money	1,669In the Money	Filter Table By Strike Price of$63.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
BILLIn the Money	$20.30In the Money	$21.80In the Money	$24.70In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$64.00	BILLOut of the Money	---Out of the Money	$1.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
BILLIn the Money	$19.30In the Money	$21.30In the Money	$19.65In the Money	$-2.86In the Money	2In the Money	750In the Money	Filter Table By Strike Price of$65.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
BILLIn the Money	$18.20In the Money	$20.30In the Money	$22.63In the Money	$0.00In the Money	---In the Money	682In the Money	Filter Table By Strike Price of$66.00	BILLOut of the Money	---Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
BILLIn the Money	$17.40In the Money	$18.40In the Money	$17.60In the Money	$-3.00In the Money	1In the Money	522In the Money	Filter Table By Strike Price of$67.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BILLIn the Money	$16.00In the Money	$18.10In the Money	$21.40In the Money	$0.00In the Money	---In the Money	346In the Money	Filter Table By Strike Price of$68.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILLIn the Money	$15.10In the Money	$17.60In the Money	$15.70In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$69.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BILLIn the Money	$14.20In the Money	$15.10In the Money	$14.52In the Money	$-3.47In the Money	2In the Money	630In the Money	Filter Table By Strike Price of$70.00	BILLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	53Out of the Money
BILLIn the Money	$13.20In the Money	$14.50In the Money	$17.30In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$71.00	BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
BILLIn the Money	$12.10In the Money	$14.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$72.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILLIn the Money	$10.20In the Money	$12.20In the Money	$14.84In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$73.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BILLIn the Money	$9.70In the Money	$11.10In the Money	$14.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$74.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILLIn the Money	$9.20In the Money	$11.50In the Money	$12.33In the Money	$0.00In the Money	---In the Money	838In the Money	Filter Table By Strike Price of$75.00	BILLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
BILLIn the Money	$8.00In the Money	$8.80In the Money	$11.61In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$76.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BILLIn the Money	$6.60In the Money	$9.40In the Money	$12.53In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$77.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILLIn the Money	$6.30In the Money	$7.20In the Money	$10.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$78.00	BILLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
BILLIn the Money	$5.10In the Money	$6.00In the Money	$5.30In the Money	$-3.30In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$79.00	BILLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BILLIn the Money	$4.50In the Money	$5.20In the Money	$4.30In the Money	$-1.90In the Money	19In the Money	736In the Money	Filter Table By Strike Price of$80.00	BILLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	312Out of the Money
BILLIn the Money	$3.10In the Money	$4.50In the Money	$7.20In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$81.00	BILLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	20Out of the Money
BILLIn the Money	$2.15In the Money	$3.90In the Money	$2.06In the Money	$-3.64In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$82.00	BILLNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	3Near the Money	66Near the Money
BILLIn the Money	$0.45In the Money	$2.35In the Money	$0.65In the Money	$-4.35In the Money	2In the Money	480In the Money	Filter Table By Strike Price of$83.00	BILLNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	5Near the Money	21Near the Money
BILLUnderlying issue's last price	$0.30Underlying issue's last price	$1.80Underlying issue's last price	$0.65Underlying issue's last price	$-2.74Underlying issue's last price	51Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	BILLUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	75Underlying issue's last price	84Underlying issue's last price
BILLNear the Money	---Near the Money	$0.45Near the Money	$0.14Near the Money	$-2.96Near the Money	135Near the Money	749Near the Money	Filter Table By Strike Price of$85.00	BILLIn the Money	$0.30In the Money	$0.65In the Money	$0.70In the Money	$0.55In the Money	163In the Money	291In the Money
BILLNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-1.15Near the Money	5Near the Money	48Near the Money	Filter Table By Strike Price of$86.00	BILLIn the Money	$0.50In the Money	$1.80In the Money	$1.55In the Money	$0.80In the Money	74In the Money	164In the Money
BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	57Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$90.00	BILLIn the Money	$4.70In the Money	$6.40In the Money	$6.20In the Money	$2.57In the Money	5In the Money	95In the Money
BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$95.00	BILLIn the Money	$9.50In the Money	$11.50In the Money	$6.25In the Money	$0.00In the Money	---In the Money	5In the Money
BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$100.00	BILLIn the Money	$13.90In the Money	$17.20In the Money	$45.80In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	BILLIn the Money	$18.60In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BILLIn the Money	$23.50In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	BILLIn the Money	$28.50In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	BILLIn the Money	$33.50In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	BILLIn the Money	$38.50In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

BILL Holdings Inc
NYSE:BILLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)