UK markets closed
NIKKEI 225
23,418.51-67.29(-0.29%)HANG SENG
24,708.80-78.39(-0.32%)CRUDE OIL
37.28-2.29(-5.79%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.33-0.52 (-2.16%)
As of 2:21PM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201030C00015000 | 2020-10-28 12:15PM EDT | 15.00 | 8.60 | 8.25 | 8.40 | -0.56 | -6.11% | 1 | 13 | 270.31% |
| BAC201030C00017000 | 2020-09-24 12:28PM EDT | 17.00 | 6.65 | 7.80 | 8.05 | 0.00 | - | - | 1 | 556.25% |
| BAC201030C00017500 | 2020-10-22 1:34PM EDT | 17.50 | 7.25 | 5.75 | 5.85 | 0.00 | - | 1 | 1 | 146.88% |
| BAC201030C00018500 | 2020-10-19 9:39AM EDT | 18.50 | 5.70 | 4.80 | 4.90 | 0.00 | - | 1 | 5 | 121.88% |
| BAC201030C00019000 | 2020-10-28 11:40AM EDT | 19.00 | 4.40 | 4.25 | 4.35 | -1.60 | -26.67% | 2 | 17 | 109.38% |
| BAC201030C00019500 | 2020-10-23 9:46AM EDT | 19.50 | 5.67 | 3.75 | 3.90 | 0.00 | - | 2 | 9 | 128.13% |
| BAC201030C00020000 | 2020-10-23 10:03AM EDT | 20.00 | 5.19 | 3.30 | 3.35 | 0.00 | - | 2 | 581 | 85.94% |
| BAC201030C00020500 | 2020-10-27 12:05PM EDT | 20.50 | 2.84 | 2.79 | 2.85 | -0.72 | -20.22% | 2 | 13 | 73.44% |
| BAC201030C00021000 | 2020-10-28 11:49AM EDT | 21.00 | 2.43 | 2.30 | 2.36 | -0.44 | -15.33% | 47 | 155 | 68.75% |
| BAC201030C00021500 | 2020-10-28 10:50AM EDT | 21.50 | 1.94 | 1.81 | 1.85 | -0.53 | -21.46% | 62 | 109 | 50.00% |
| BAC201030C00022000 | 2020-10-28 2:01PM EDT | 22.00 | 1.37 | 1.34 | 1.38 | -0.48 | -25.95% | 77 | 287 | 49.22% |
| BAC201030C00022500 | 2020-10-28 1:31PM EDT | 22.50 | 0.96 | 0.88 | 0.92 | -0.43 | -30.94% | 28 | 182 | 43.16% |
| BAC201030C00023000 | 2020-10-28 2:03PM EDT | 23.00 | 0.50 | 0.50 | 0.50 | -0.45 | -47.37% | 3,289 | 855 | 36.33% |
| BAC201030C00023500 | 2020-10-28 2:04PM EDT | 23.50 | 0.23 | 0.23 | 0.24 | -0.28 | -54.90% | 2,620 | 2,351 | 37.31% |
| BAC201030C00024000 | 2020-10-28 2:00PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 7,991 | 11,582 | 40.23% |
| BAC201030C00024500 | 2020-10-28 2:02PM EDT | 24.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 4,773 | 15,046 | 43.75% |
| BAC201030C00025000 | 2020-10-28 1:57PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,089 | 45,328 | 50.00% |
| BAC201030C00025500 | 2020-10-28 1:56PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 950 | 14,914 | 53.13% |
| BAC201030C00026000 | 2020-10-28 1:38PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 514 | 13,859 | 53.13% |
| BAC201030C00026500 | 2020-10-28 12:58PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,125 | 6,811 | 59.38% |
| BAC201030C00027000 | 2020-10-28 10:59AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,521 | 68.75% |
| BAC201030C00027500 | 2020-10-26 3:04PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,650 | 75.00% |
| BAC201030C00028000 | 2020-10-27 3:33PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,154 | 81.25% |
| BAC201030C00028500 | 2020-10-27 2:09PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,244 | 90.63% |
| BAC201030C00029000 | 2020-10-23 2:05PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 1,711 | 96.88% |
| BAC201030C00029500 | 2020-10-28 9:55AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 314 | 103.13% |
| BAC201030C00030000 | 2020-10-28 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 980 | 109.38% |
| BAC201030C00030500 | 2020-10-06 2:24PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 230 | 118.75% |
| BAC201030C00031000 | 2020-10-23 3:47PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 680 | 131.25% |
| BAC201030C00031500 | 2020-10-09 10:31AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 146.88% |
| BAC201030C00032000 | 2020-10-28 12:16PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 26 | 134.38% |
| BAC201030C00032500 | 2020-10-23 9:31AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201030P00015000 | 2020-10-20 2:51PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 9 | 206.25% |
| BAC201030P00017000 | 2020-10-26 1:16PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 340 | 150.00% |
| BAC201030P00018500 | 2020-10-19 12:59PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 115.63% |
| BAC201030P00019000 | 2020-10-08 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,026 | 103.13% |
| BAC201030P00019500 | 2020-10-20 9:56AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 221 | 92.19% |
| BAC201030P00020000 | 2020-10-28 12:19PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 243 | 75.00% |
| BAC201030P00020500 | 2020-10-27 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 318 | 68.75% |
| BAC201030P00021000 | 2020-10-28 2:00PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 147 | 393 | 62.50% |
| BAC201030P00021500 | 2020-10-28 1:38PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 937 | 509 | 50.00% |
| BAC201030P00022000 | 2020-10-28 1:45PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,919 | 2,572 | 50.78% |
| BAC201030P00022500 | 2020-10-28 2:04PM EDT | 22.50 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 1,035 | 12,048 | 45.90% |
| BAC201030P00023000 | 2020-10-28 2:04PM EDT | 23.00 | 0.20 | 0.18 | 0.19 | +0.13 | +185.71% | 6,547 | 7,883 | 39.45% |
| BAC201030P00023500 | 2020-10-28 2:01PM EDT | 23.50 | 0.42 | 0.42 | 0.43 | +0.25 | +147.06% | 8,675 | 19,676 | 40.23% |
| BAC201030P00024000 | 2020-10-28 2:04PM EDT | 24.00 | 0.80 | 0.77 | 0.80 | +0.40 | +100.00% | 1,980 | 10,067 | 44.14% |
| BAC201030P00024500 | 2020-10-28 1:47PM EDT | 24.50 | 1.25 | 1.20 | 1.23 | +0.50 | +66.67% | 503 | 6,959 | 47.27% |
| BAC201030P00025000 | 2020-10-28 1:44PM EDT | 25.00 | 1.68 | 1.69 | 1.73 | +0.55 | +48.67% | 1,523 | 6,419 | 54.69% |
| BAC201030P00025500 | 2020-10-28 11:46AM EDT | 25.50 | 2.05 | 2.16 | 2.22 | +0.36 | +21.30% | 116 | 827 | 58.59% |
| BAC201030P00026000 | 2020-10-28 12:01PM EDT | 26.00 | 2.44 | 2.65 | 2.72 | +0.36 | +17.31% | 57 | 3,112 | 65.63% |
| BAC201030P00026500 | 2020-10-28 11:37AM EDT | 26.50 | 3.19 | 3.10 | 3.25 | +0.78 | +32.37% | 31 | 416 | 67.19% |
| BAC201030P00027000 | 2020-10-26 3:22PM EDT | 27.00 | 2.86 | 3.60 | 3.75 | 0.00 | - | 89 | 297 | 75.00% |
| BAC201030P00027500 | 2020-10-27 11:18AM EDT | 27.50 | 3.48 | 4.10 | 4.20 | 0.00 | - | 15 | 90 | 101.56% |
| BAC201030P00028000 | 2020-10-26 3:43PM EDT | 28.00 | 3.76 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 110.94% |
| BAC201030P00028500 | 2020-10-19 10:05AM EDT | 28.50 | 4.33 | 5.10 | 5.25 | 0.00 | - | 20 | 3 | 98.44% |
| BAC201030P00029000 | 2020-10-23 11:31AM EDT | 29.00 | 4.04 | 5.65 | 5.75 | 0.00 | - | 2 | 0 | 128.13% |
| BAC201030P00029500 | 2020-10-07 12:30PM EDT | 29.50 | 4.75 | 6.15 | 6.25 | 0.00 | - | 1 | 0 | 135.94% |
| BAC201030P00030000 | 2020-10-14 12:37PM EDT | 30.00 | 6.05 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 143.75% |
| BAC201030P00031000 | 2020-10-19 12:00AM EDT | 31.00 | 5.50 | 7.60 | 7.75 | 0.00 | - | - | - | 131.25% |
© 2020 Verizon Media. All rights reserved.
