Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 2024-04-19 10:44AM EDT | 20.00 | 16.87 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 271.88% |
| BAC240426C00026000 | 2024-04-17 11:43AM EDT | 26.00 | 9.50 | 11.05 | 12.70 | 0.00 | - | - | 1 | 289.45% |
| BAC240426C00027000 | 2024-04-19 9:34AM EDT | 27.00 | 9.50 | 11.20 | 12.00 | 0.00 | - | 6 | 30 | 250.00% |
| BAC240426C00028000 | 2024-04-17 11:43AM EDT | 28.00 | 7.45 | 10.20 | 10.35 | 0.00 | - | - | 103 | 142.19% |
| BAC240426C00029000 | 2024-04-23 10:47AM EDT | 29.00 | 9.20 | 9.20 | 9.35 | +1.10 | +13.58% | 1 | 2 | 128.13% |
| BAC240426C00030000 | 2024-04-19 3:52PM EDT | 30.00 | 6.85 | 8.20 | 8.35 | 0.00 | - | 1 | 4 | 114.06% |
| BAC240426C00031000 | 2024-04-18 9:57AM EDT | 31.00 | 4.70 | 7.20 | 7.35 | 0.00 | - | 2 | 279 | 100.00% |
| BAC240426C00031500 | 2024-04-16 11:18AM EDT | 31.50 | 3.15 | 6.70 | 6.85 | 0.00 | - | - | 0 | 93.75% |
| BAC240426C00032000 | 2024-04-22 1:52PM EDT | 32.00 | 5.80 | 6.20 | 6.35 | 0.00 | - | 32 | 175 | 87.50% |
| BAC240426C00032500 | 2024-04-22 1:52PM EDT | 32.50 | 5.30 | 5.70 | 5.85 | 0.00 | - | 1 | 179 | 80.47% |
| BAC240426C00033000 | 2024-04-23 10:11AM EDT | 33.00 | 5.17 | 5.25 | 5.35 | +1.17 | +29.25% | 25 | 140 | 82.81% |
| BAC240426C00033500 | 2024-04-23 9:50AM EDT | 33.50 | 4.65 | 4.70 | 4.85 | +0.32 | +7.39% | 5 | 172 | 67.97% |
| BAC240426C00034000 | 2024-04-22 3:46PM EDT | 34.00 | 3.77 | 4.25 | 4.35 | 0.00 | - | 157 | 710 | 68.75% |
| BAC240426C00034500 | 2024-04-23 9:43AM EDT | 34.50 | 3.80 | 3.70 | 3.80 | +1.05 | +38.18% | 6 | 836 | 61.72% |
| BAC240426C00035000 | 2024-04-23 10:57AM EDT | 35.00 | 3.30 | 3.20 | 3.35 | +0.56 | +20.44% | 35 | 1,798 | 64.06% |
| BAC240426C00035500 | 2024-04-23 10:32AM EDT | 35.50 | 2.83 | 2.77 | 2.84 | +0.57 | +25.22% | 52 | 1,949 | 54.69% |
| BAC240426C00036000 | 2024-04-23 11:13AM EDT | 36.00 | 2.32 | 2.24 | 2.35 | +0.52 | +28.89% | 1,065 | 7,006 | 48.24% |
| BAC240426C00036500 | 2024-04-23 11:10AM EDT | 36.50 | 1.75 | 1.77 | 1.86 | +0.42 | +31.58% | 146 | 2,064 | 41.41% |
| BAC240426C00037000 | 2024-04-23 11:15AM EDT | 37.00 | 1.35 | 1.32 | 1.35 | +0.46 | +52.87% | 1,073 | 6,483 | 31.84% |
| BAC240426C00037500 | 2024-04-23 11:10AM EDT | 37.50 | 0.86 | 0.87 | 0.91 | +0.33 | +62.26% | 1,009 | 7,681 | 27.93% |
| BAC240426C00038000 | 2024-04-23 11:13AM EDT | 38.00 | 0.51 | 0.50 | 0.51 | +0.24 | +88.89% | 4,716 | 5,088 | 23.63% |
| BAC240426C00038500 | 2024-04-23 11:14AM EDT | 38.50 | 0.26 | 0.26 | 0.27 | +0.13 | +100.00% | 4,134 | 3,688 | 24.02% |
| BAC240426C00039000 | 2024-04-23 11:14AM EDT | 39.00 | 0.11 | 0.10 | 0.11 | +0.07 | +233.33% | 1,254 | 2,915 | 23.05% |
| BAC240426C00039500 | 2024-04-23 11:12AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 3,026 | 842 | 23.05% |
| BAC240426C00040000 | 2024-04-23 11:13AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,417 | 3,888 | 25.39% |
| BAC240426C00040500 | 2024-04-22 1:36PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,084 | 27.34% |
| BAC240426C00041000 | 2024-04-23 10:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 697 | 32.81% |
| BAC240426C00041500 | 2024-04-15 3:31PM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 87.79% |
| BAC240426C00042000 | 2024-04-22 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 351 | 46.09% |
| BAC240426C00043000 | 2024-04-22 10:06AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 50.00% |
| BAC240426C00044000 | 2024-04-22 11:44AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 59.38% |
| BAC240426C00045000 | 2024-04-09 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 136.33% |
| BAC240426C00046000 | 2024-04-08 11:09AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 59 | 148.63% |
| BAC240426C00047000 | 2024-04-22 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 171.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 2024-04-22 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 225.00% |
| BAC240426P00025000 | 2024-04-11 3:53PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 162.50% |
| BAC240426P00026000 | 2024-04-10 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 146.88% |
| BAC240426P00027000 | 2024-04-12 1:24PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 44 | 134.38% |
| BAC240426P00028000 | 2024-04-16 9:58AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 232.42% |
| BAC240426P00029000 | 2024-04-18 12:45PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 218 | 109.38% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 90.63% |
| BAC240426P00031000 | 2024-04-19 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 195 | 78.13% |
| BAC240426P00031500 | 2024-04-22 12:37PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 75.00% |
| BAC240426P00032000 | 2024-04-22 9:38AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 68.75% |
| BAC240426P00032500 | 2024-04-22 9:37AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 533 | 62.50% |
| BAC240426P00033000 | 2024-04-22 2:21PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,041 | 3,891 | 56.25% |
| BAC240426P00033500 | 2024-04-22 12:47PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,088 | 2,193 | 53.13% |
| BAC240426P00034000 | 2024-04-22 3:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 4,013 | 51.56% |
| BAC240426P00034500 | 2024-04-23 9:57AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,235 | 45.31% |
| BAC240426P00035000 | 2024-04-23 10:15AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 4,479 | 45.31% |
| BAC240426P00035500 | 2024-04-23 10:49AM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 104 | 1,591 | 39.06% |
| BAC240426P00036000 | 2024-04-23 11:13AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 913 | 4,672 | 32.81% |
| BAC240426P00036500 | 2024-04-23 11:08AM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,028 | 4,584 | 28.91% |
| BAC240426P00037000 | 2024-04-23 11:14AM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 9,561 | 6,530 | 25.20% |
| BAC240426P00037500 | 2024-04-23 11:08AM EDT | 37.50 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 3,846 | 2,926 | 23.24% |
| BAC240426P00038000 | 2024-04-23 11:06AM EDT | 38.00 | 0.24 | 0.22 | 0.23 | -0.28 | -53.85% | 2,115 | 654 | 21.29% |
| BAC240426P00038500 | 2024-04-23 11:13AM EDT | 38.50 | 0.47 | 0.47 | 0.48 | -0.40 | -45.98% | 820 | 47 | 21.00% |
| BAC240426P00039000 | 2024-04-23 11:10AM EDT | 39.00 | 0.84 | 0.80 | 0.85 | -0.40 | -32.26% | 61 | 67 | 21.68% |
| BAC240426P00040000 | 2024-04-22 1:14PM EDT | 40.00 | 1.72 | 1.73 | 1.81 | -0.57 | -24.89% | 6 | 169 | 32.03% |
| BAC240426P00041000 | 2024-04-23 9:45AM EDT | 41.00 | 2.94 | 2.70 | 2.81 | -0.31 | -9.54% | 6 | 2 | 44.53% |
| BAC240426P00041500 | 2024-04-17 2:08PM EDT | 41.50 | 5.79 | 3.15 | 3.30 | 0.00 | - | - | 0 | 48.05% |
| BAC240426P00042000 | 2024-04-17 2:41PM EDT | 42.00 | 6.30 | 3.65 | 3.80 | 0.00 | - | 9 | 0 | 53.52% |
| BAC240426P00043000 | 2024-04-15 10:46AM EDT | 43.00 | 6.80 | 4.70 | 4.80 | 0.00 | - | - | 0 | 64.06% |
| BAC240426P00046000 | 2024-04-10 1:19PM EDT | 46.00 | 9.30 | 7.65 | 7.80 | 0.00 | - | - | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.