Options Chain for BILL HOLDINGS INC COM (BILL) - $64.48 as of 5/2/2024 9:11:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 24.90 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 41.00 | 20.50 | 23.90 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:01 PM EST | |||
| 41.50 | % | 0 | 0 | EST | |||||||||
| 42.00 | 19.20 | 23.00 | % | 0 | 0 | 5.70 | 0.99 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 42.50 | 19.00 | 22.50 | % | 0 | 0 | 5.57 | 0.99 | 0.00 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 19.10 | 22.00 | % | 0 | 0 | 5.45 | 0.99 | 0.00 | -0.09 | 5/1/2024 4:00:01 PM EST | |||
| 43.50 | 17.70 | 21.50 | % | 0 | 0 | 5.44 | 0.99 | 0.00 | -0.10 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 17.30 | 20.90 | % | 0 | 0 | 5.12 | 0.99 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 44.50 | 17.00 | 20.50 | % | 0 | 0 | 5.10 | 0.99 | 0.00 | -0.12 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 17.70 | 20.00 | % | 0 | 0 | 5.09 | 0.98 | 0.00 | -0.14 | 5/1/2024 4:00:01 PM EST | |||
| 45.50 | 16.70 | 19.50 | % | 0 | 0 | 4.97 | 0.98 | 0.00 | -0.16 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 15.70 | 19.00 | % | 0 | 0 | 4.77 | 0.98 | 0.01 | -0.18 | 5/1/2024 4:00:01 PM EST | |||
| 46.50 | 15.50 | 18.50 | % | 0 | 0 | 4.83 | 0.97 | 0.01 | -0.20 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 15.60 | 17.80 | % | 0 | 0 | 4.72 | 0.97 | 0.01 | -0.22 | 5/1/2024 4:00:01 PM EST | |||
| 47.50 | 14.30 | 17.40 | % | 0 | 0 | 4.61 | 0.96 | 0.01 | -0.24 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 13.20 | 17.10 | % | 0 | 0 | 4.58 | 0.96 | 0.01 | -0.26 | 5/1/2024 4:00:01 PM EST | |||
| 48.50 | 13.60 | 16.60 | % | 0 | 0 | 4.29 | 0.95 | 0.01 | -0.29 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 12.40 | 15.50 | % | 0 | 0 | 4.01 | 0.94 | 0.01 | -0.32 | 5/1/2024 4:00:01 PM EST | |||
| 49.50 | 13.00 | 15.50 | % | 0 | 0 | 4.24 | 0.94 | 0.01 | -0.35 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 12.50 | 14.20 | 11.47 | 0.00 | 0.00% | 0 | 4 | 3.25 | 0.93 | 0.01 | -0.38 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 10.50 | 14.20 | 12.80 | 0.00 | 0.00% | 0 | 5 | 3.99 | 0.91 | 0.01 | -0.44 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 10.90 | 11.70 | % | 0 | 0 | 3.46 | 0.89 | 0.02 | -0.52 | 5/1/2024 4:00:01 PM EST | |||
| 53.00 | 10.30 | 10.80 | % | 0 | 0 | 3.47 | 0.87 | 0.02 | -0.59 | 5/1/2024 4:00:01 PM EST | |||
| 54.00 | 9.50 | 10.00 | 10.85 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.84 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 7.90 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 8 | 3.04 | 0.81 | 0.03 | -0.74 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 8.10 | 8.50 | 8.70 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.78 | 0.03 | -0.81 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 7.40 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 24 | 2.21 | 0.75 | 0.03 | -0.88 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 6.80 | 7.10 | 7.39 | 0.00 | 0.00% | 0 | 27 | 2.26 | 0.71 | 0.03 | -0.94 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 6.20 | 6.50 | 6.60 | 0.00 | 0.00% | 0 | 125 | 2.29 | 0.68 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 5.60 | 5.90 | 6.80 | 0.00 | 0.00% | 0 | 157 | 2.31 | 0.64 | 0.03 | -1.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 5.10 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 292 | 2.34 | 0.60 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 4.70 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 286 | 2.35 | 0.57 | 0.04 | -1.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 4.20 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 393 | 2.34 | 0.53 | 0.04 | -1.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 3.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 113 | 2.39 | 0.50 | 0.04 | -1.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 3.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 455 | 2.39 | 0.46 | 0.04 | -1.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 3.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 113 | 2.41 | 0.43 | 0.04 | -1.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 2.80 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 174 | 2.42 | 0.40 | 0.03 | -1.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 2.50 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 168 | 2.41 | 0.36 | 0.03 | -1.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 2.20 | 2.30 | 3.10 | 0.00 | 0.00% | 0 | 146 | 2.41 | 0.33 | 0.03 | -1.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 1.95 | 2.10 | 1.99 | 0.00 | 0.00% | 0 | 1,226 | 2.44 | 0.31 | 0.03 | -1.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 1.70 | 1.85 | 1.98 | 0.00 | 0.00% | 0 | 462 | 2.42 | 0.28 | 0.03 | -0.98 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 72.00 | 1.50 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 141 | 2.44 | 0.26 | 0.03 | -0.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 73.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 30 | 2.43 | 0.23 | 0.03 | -0.90 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 74.00 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 12 | 2.41 | 0.21 | 0.03 | -0.85 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 75.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 829 | 2.41 | 0.19 | 0.02 | -0.80 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 76.00 | 0.90 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 39 | 2.44 | 0.17 | 0.02 | -0.76 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 77.00 | 0.75 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 32 | 2.41 | 0.16 | 0.02 | -0.71 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 78.00 | 0.65 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 65 | 2.42 | 0.14 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 79.00 | 0.60 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 29 | 2.46 | 0.13 | 0.02 | -0.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 76 | 2.44 | 0.11 | 0.02 | -0.57 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 81.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 78 | 2.47 | 0.10 | 0.02 | -0.53 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 82.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 23 | 2.50 | 0.09 | 0.01 | -0.48 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 83.00 | 0.35 | 0.45 | % | 0 | 0 | 2.51 | 0.08 | 0.01 | -0.44 | 5/1/2024 4:00:01 PM EST | |||
| 84.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 36 | 2.51 | 0.07 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 0.25 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 30 | 2.55 | 0.06 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 0.25 | 0.35 | % | 0 | 0 | 2.58 | 0.05 | 0.01 | -0.34 | 5/1/2024 4:00:01 PM EST | |||
| 90.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 162 | 2.62 | 0.03 | 0.01 | -0.22 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,100 | 2.80 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 41.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 360 | 2.81 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 41.50 | % | 0 | 0 | EST | |||||||||
| 42.00 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.74 | -0.01 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 0.05 | 1.25 | % | 0 | 0 | 3.65 | -0.01 | 0.00 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.56 | -0.01 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 0.05 | 1.30 | % | 0 | 0 | 3.51 | -0.01 | 0.00 | -0.10 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 0.05 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.40 | -0.01 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 0.05 | 1.25 | % | 0 | 0 | 3.29 | -0.01 | 0.00 | -0.12 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 667 | 2.65 | -0.02 | 0.00 | -0.14 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 45.50 | 0.10 | 1.25 | % | 0 | 0 | 3.23 | -0.02 | 0.00 | -0.16 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 0.10 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 32 | 3.15 | -0.02 | 0.01 | -0.18 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 46.50 | 0.10 | 1.20 | % | 0 | 0 | 3.02 | -0.03 | 0.01 | -0.20 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 0.10 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 248 | 3.00 | -0.03 | 0.01 | -0.22 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 47.50 | 0.15 | 1.15 | % | 0 | 0 | 2.89 | -0.04 | 0.01 | -0.24 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 302 | 2.11 | -0.04 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 48.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.10 | -0.05 | 0.01 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 142 | 2.10 | -0.06 | 0.01 | -0.32 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 49.50 | 0.20 | 0.30 | % | 0 | 0 | 2.13 | -0.06 | 0.01 | -0.35 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.20 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 819 | 2.10 | -0.07 | 0.01 | -0.38 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.12 | -0.09 | 0.01 | -0.44 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 0.50 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 806 | 2.15 | -0.11 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 113 | 2.16 | -0.13 | 0.02 | -0.59 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1,111 | 2.18 | -0.16 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 1,042 | 2.19 | -0.19 | 0.03 | -0.74 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 1.30 | 1.45 | 1.53 | 0.00 | 0.00% | 0 | 1,322 | 2.22 | -0.22 | 0.03 | -0.81 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 1.60 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 899 | 2.24 | -0.25 | 0.03 | -0.88 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 109 | 2.26 | -0.29 | 0.03 | -0.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 2.40 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 62 | 2.28 | -0.32 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 2.85 | 3.00 | 2.93 | 0.00 | 0.00% | 0 | 161 | 2.32 | -0.36 | 0.03 | -1.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 3.30 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 193 | 2.34 | -0.40 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 3.90 | 4.00 | 4.28 | 0.00 | 0.00% | 0 | 289 | 2.38 | -0.43 | 0.04 | -1.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 4.40 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 761 | 2.39 | -0.47 | 0.04 | -1.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 4.90 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 199 | 2.39 | -0.50 | 0.04 | -1.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 5.60 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 152 | 2.42 | -0.54 | 0.04 | -1.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 6.10 | 6.40 | 5.39 | 0.00 | 0.00% | 0 | 78 | 2.38 | -0.57 | 0.04 | -1.12 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 6.80 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 4 | 2.40 | -0.60 | 0.03 | -1.10 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 7.50 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 26 | 2.41 | -0.64 | 0.03 | -1.08 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 8.20 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 27 | 2.40 | -0.67 | 0.03 | -1.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 8.90 | 9.30 | 8.30 | 0.00 | 0.00% | 0 | 506 | 2.44 | -0.69 | 0.03 | -1.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 9.70 | 10.10 | 9.80 | 0.00 | 0.00% | 0 | 13 | 2.43 | -0.72 | 0.03 | -0.98 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 72.00 | 10.40 | 10.90 | % | 0 | 0 | 2.44 | -0.74 | 0.03 | -0.94 | 5/1/2024 4:00:01 PM EST | |||
| 73.00 | 11.20 | 11.70 | % | 0 | 0 | 2.43 | -0.77 | 0.03 | -0.90 | 5/1/2024 4:00:01 PM EST | |||
| 74.00 | 12.10 | 12.50 | % | 0 | 0 | 2.40 | -0.79 | 0.03 | -0.85 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 12.70 | 13.40 | % | 0 | 0 | 2.32 | -0.81 | 0.02 | -0.80 | 5/1/2024 4:00:01 PM EST | |||
| 76.00 | 12.50 | 14.30 | % | 0 | 0 | 2.70 | -0.83 | 0.02 | -0.76 | 5/1/2024 4:00:01 PM EST | |||
| 77.00 | 13.50 | 15.20 | % | 0 | 0 | 2.57 | -0.84 | 0.02 | -0.71 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 14.30 | 16.10 | % | 0 | 0 | 2.59 | -0.86 | 0.02 | -0.66 | 5/1/2024 4:00:01 PM EST | |||
| 79.00 | 15.00 | 17.00 | % | 0 | 0 | 2.69 | -0.87 | 0.02 | -0.62 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 15.50 | 18.00 | % | 0 | 0 | 2.79 | -0.89 | 0.02 | -0.57 | 5/1/2024 4:00:01 PM EST | |||
| 81.00 | 16.70 | 18.80 | % | 0 | 0 | 3.16 | -0.90 | 0.02 | -0.53 | 5/1/2024 4:00:01 PM EST | |||
| 82.00 | 17.30 | 19.90 | % | 0 | 0 | 3.08 | -0.91 | 0.01 | -0.48 | 5/1/2024 4:00:01 PM EST | |||
| 83.00 | 18.30 | 21.30 | % | 0 | 0 | 3.60 | -0.92 | 0.01 | -0.44 | 5/1/2024 4:00:01 PM EST | |||
| 84.00 | 19.20 | 22.00 | % | 0 | 0 | 3.45 | -0.93 | 0.01 | -0.41 | 5/1/2024 4:00:01 PM EST | |||
| 85.00 | 20.20 | 23.40 | % | 0 | 0 | 3.04 | -0.94 | 0.01 | -0.37 | 5/1/2024 4:00:01 PM EST | |||
| 86.00 | 21.50 | 23.90 | % | 0 | 0 | 3.01 | -0.95 | 0.01 | -0.34 | 5/1/2024 4:00:01 PM EST | |||
| 90.00 | 25.50 | 28.70 | % | 0 | 0 | 4.50 | -0.97 | 0.01 | -0.22 | 5/1/2024 4:00:01 PM EST |