UK Markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.96 +0.57 (+0.78%) GOLD FUTURES
1,878.00 +1.40 (+0.07%) DOW
33,849.26 -76.75 (-0.23%) BTC-GBP
19,183.66 +29.93 (+0.16%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230217C00015000 | 2022-08-09 11:36AM EST | 15.00 | 18.71 | 20.90 | 21.00 | 0.00 | - | 10 | 15 | 0.00% |
| BAC230217C00020000 | 2022-07-20 11:07AM EST | 20.00 | 13.60 | 16.00 | 16.15 | 0.00 | - | - | 22 | 0.00% |
| BAC230217C00021000 | 2022-08-03 11:41AM EST | 21.00 | 12.75 | 15.05 | 15.25 | 0.00 | - | 3 | 15 | 148.44% |
| BAC230217C00022000 | 2022-08-03 10:01AM EST | 22.00 | 11.75 | 14.10 | 14.20 | 0.00 | - | 2 | 19 | 106.25% |
| BAC230217C00023000 | 2022-08-10 2:34PM EST | 23.00 | 12.55 | 13.20 | 13.30 | +1.65 | +15.14% | 7 | 124 | 126.56% |
| BAC230217C00024000 | 2022-08-10 2:26PM EST | 24.00 | 11.60 | 12.25 | 12.40 | +1.60 | +16.00% | 1 | 33 | 133.98% |
| BAC230217C00025000 | 2022-08-10 2:07PM EST | 25.00 | 10.65 | 11.35 | 11.45 | +1.69 | +18.86% | 13 | 268 | 134.96% |
| BAC230217C00026000 | 2022-08-10 2:21PM EST | 26.00 | 9.80 | 10.45 | 10.55 | +1.55 | +18.79% | - | 101 | 135.55% |
| BAC230217C00027000 | 2022-08-11 9:56AM EST | 27.00 | 9.59 | 9.55 | 9.70 | +2.09 | +27.87% | 15 | 539 | 135.35% |
| BAC230217C00028000 | 2022-08-11 8:37AM EST | 28.00 | 8.65 | 8.70 | 8.85 | +1.95 | +29.10% | 2 | 368 | 134.57% |
| BAC230217C00029000 | 2022-08-02 2:26PM EST | 29.00 | 5.85 | 7.90 | 8.00 | 0.00 | - | 2 | 403 | 133.30% |
| BAC230217C00030000 | 2022-08-10 10:25AM EST | 30.00 | 6.60 | 7.10 | 7.20 | +1.46 | +28.40% | 1 | 655 | 131.25% |
| BAC230217C00031000 | 2022-08-11 10:53AM EST | 31.00 | 6.17 | 6.35 | 6.45 | +1.62 | +35.60% | 5 | 1,056 | 130.08% |
| BAC230217C00032000 | 2022-08-10 1:33PM EST | 32.00 | 5.10 | 5.60 | 5.70 | +1.05 | +25.93% | 83 | 1,060 | 126.76% |
| BAC230217C00033000 | 2022-08-11 12:22PM EST | 33.00 | 4.95 | 4.90 | 5.00 | +1.60 | +47.76% | 47 | 1,702 | 124.12% |
| BAC230217C00034000 | 2022-08-11 11:52AM EST | 34.00 | 4.25 | 4.25 | 4.35 | +1.20 | +39.34% | 17 | 1,887 | 121.68% |
| BAC230217C00035000 | 2022-08-11 10:47AM EST | 35.00 | 3.55 | 3.65 | 3.75 | +1.11 | +45.49% | 6 | 989 | 119.39% |
| BAC230217C00036000 | 2022-08-11 12:59PM EST | 36.00 | 3.20 | 3.10 | 3.20 | +1.13 | +54.59% | 13 | 551 | 117.19% |
| BAC230217C00037000 | 2022-08-11 11:58AM EST | 37.00 | 2.62 | 2.64 | 2.68 | +0.97 | +58.79% | 18 | 676 | 115.33% |
| BAC230217C00038000 | 2022-08-11 12:56PM EST | 38.00 | 2.22 | 2.20 | 2.25 | +0.82 | +58.57% | 349 | 800 | 113.67% |
| BAC230217C00039000 | 2022-08-11 11:39AM EST | 39.00 | 1.73 | 1.81 | 1.86 | +0.65 | +60.19% | 6 | 529 | 111.82% |
| BAC230217C00040000 | 2022-08-11 1:05PM EST | 40.00 | 1.50 | 1.44 | 1.52 | +0.69 | +85.19% | 82 | 406 | 109.47% |
| BAC230217C00041000 | 2022-08-11 11:15AM EST | 41.00 | 1.13 | 1.20 | 1.23 | +0.46 | +68.66% | 11 | 629 | 108.89% |
| BAC230217C00042000 | 2022-08-11 8:45AM EST | 42.00 | 0.86 | 0.96 | 0.98 | +0.33 | +62.26% | 29 | 83 | 107.42% |
| BAC230217C00043000 | 2022-08-11 12:13PM EST | 43.00 | 0.75 | 0.76 | 0.78 | +0.35 | +87.50% | 12 | 124 | 106.35% |
| BAC230217C00044000 | 2022-08-11 12:11PM EST | 44.00 | 0.60 | 0.58 | 0.62 | +0.26 | +76.47% | 12 | 129 | 104.98% |
| BAC230217C00045000 | 2022-08-11 11:30AM EST | 45.00 | 0.45 | 0.47 | 0.50 | +0.19 | +73.08% | 11 | 368 | 105.27% |
| BAC230217C00046000 | 2022-08-08 9:40AM EST | 46.00 | 0.22 | 0.37 | 0.39 | 0.00 | - | - | 226 | 104.69% |
| BAC230217C00050000 | 2022-08-10 2:15PM EST | 50.00 | 0.10 | 0.13 | 0.16 | +0.01 | +11.11% | 140 | 79 | 104.49% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230217P00015000 | 2022-08-11 1:33PM EST | 15.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 435 | 84 | 232.81% |
| BAC230217P00020000 | 2022-08-10 11:48AM EST | 20.00 | 0.15 | 0.08 | 0.20 | -0.10 | -40.00% | - | 140 | 185.55% |
| BAC230217P00021000 | 2022-08-10 2:15PM EST | 21.00 | 0.21 | 0.14 | 0.25 | -0.09 | -30.00% | 2 | 93 | 183.59% |
| BAC230217P00022000 | 2022-08-02 9:12AM EST | 22.00 | 0.41 | 0.19 | 0.27 | 0.00 | - | 24 | 198 | 176.37% |
| BAC230217P00023000 | 2022-08-10 10:02AM EST | 23.00 | 0.32 | 0.29 | 0.30 | -0.14 | -30.43% | 1 | 141 | 172.66% |
| BAC230217P00024000 | 2022-08-11 12:56PM EST | 24.00 | 0.35 | 0.35 | 0.37 | -0.24 | -40.68% | 41 | 137 | 167.38% |
| BAC230217P00025000 | 2022-08-11 1:09PM EST | 25.00 | 0.43 | 0.43 | 0.44 | -0.20 | -31.75% | 6 | 366 | 161.91% |
| BAC230217P00026000 | 2022-08-11 12:43PM EST | 26.00 | 0.53 | 0.53 | 0.54 | -0.23 | -30.26% | 67 | 1,795 | 157.81% |
| BAC230217P00027000 | 2022-08-11 8:46AM EST | 27.00 | 0.62 | 0.63 | 0.64 | -0.29 | -31.87% | 33 | 382 | 152.25% |
| BAC230217P00028000 | 2022-08-11 12:35PM EST | 28.00 | 0.76 | 0.76 | 0.77 | -0.47 | -38.21% | 31 | 313 | 147.75% |
| BAC230217P00029000 | 2022-08-11 1:03PM EST | 29.00 | 0.91 | 0.92 | 0.93 | -0.39 | -30.00% | 190 | 331 | 143.75% |
| BAC230217P00030000 | 2022-08-11 9:43AM EST | 30.00 | 1.08 | 1.09 | 1.11 | -0.48 | -30.77% | 218 | 1,189 | 139.26% |
| BAC230217P00031000 | 2022-08-11 12:10PM EST | 31.00 | 1.31 | 1.31 | 1.33 | -0.55 | -29.57% | 91 | 212 | 135.74% |
| BAC230217P00032000 | 2022-08-11 11:30AM EST | 32.00 | 1.61 | 1.57 | 1.59 | -0.59 | -26.82% | 21 | 3,553 | 132.52% |
| BAC230217P00033000 | 2022-08-11 8:41AM EST | 33.00 | 1.89 | 1.86 | 1.89 | -0.73 | -27.86% | 9 | 139 | 129.15% |
| BAC230217P00034000 | 2022-08-11 10:04AM EST | 34.00 | 2.18 | 2.19 | 2.24 | -0.92 | -29.68% | 1 | 181 | 126.03% |
| BAC230217P00035000 | 2022-08-11 12:31PM EST | 35.00 | 2.57 | 2.58 | 2.63 | -0.83 | -24.41% | 11 | 225 | 123.19% |
| BAC230217P00036000 | 2022-08-11 10:31AM EST | 36.00 | 3.10 | 3.00 | 3.10 | -1.18 | -27.57% | 2 | 167 | 120.70% |
| BAC230217P00037000 | 2022-08-11 8:34AM EST | 37.00 | 3.51 | 3.50 | 3.60 | -1.27 | -26.57% | 2 | 49 | 118.46% |
| BAC230217P00038000 | 2022-08-11 12:13PM EST | 38.00 | 4.10 | 4.05 | 4.15 | -1.40 | -25.45% | 16 | 84 | 116.21% |
| BAC230217P00039000 | 2022-08-03 10:03AM EST | 39.00 | 6.45 | 4.70 | 4.75 | 0.00 | - | 107 | 265 | 115.04% |
| BAC230217P00040000 | 2022-08-11 12:41PM EST | 40.00 | 5.35 | 5.35 | 5.45 | -1.60 | -23.02% | 7 | 24 | 114.06% |
| BAC230217P00041000 | 2022-08-04 10:59AM EST | 41.00 | 8.10 | 6.05 | 6.15 | 0.00 | - | 15 | 95 | 112.21% |
| BAC230217P00042000 | 2022-08-11 10:57AM EST | 42.00 | 7.05 | 6.85 | 6.90 | -1.55 | -18.02% | 1 | 186 | 112.01% |
| BAC230217P00043000 | 2022-08-10 11:31AM EST | 43.00 | 8.25 | 7.65 | 7.75 | -1.60 | -16.24% | 9 | 129 | 112.60% |
| BAC230217P00044000 | 2022-08-05 8:42AM EST | 44.00 | 10.65 | 8.50 | 8.60 | 0.00 | - | 72 | 83 | 112.99% |
| BAC230217P00045000 | 2022-07-29 1:23PM EST | 45.00 | 11.41 | 9.40 | 9.50 | 0.00 | - | - | 2 | 115.04% |
| BAC230217P00046000 | 2022-08-03 9:03AM EST | 46.00 | 12.85 | 10.30 | 10.45 | 0.00 | - | 10 | 14 | 117.58% |
© 2023 Yahoo. All rights reserved.
