BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228C000260002020-02-28 12:49PM EST26.002.132.102.85-1.27-37.35%81213.28%
BAC200228C000265002020-02-28 3:39PM EST26.501.331.572.16-1.21-47.64%1,52210137.11%
BAC200228C000275002020-02-28 3:59PM EST27.500.780.882.74-1.02-56.67%3,01788213.28%
BAC200228C000280002020-02-28 3:58PM EST28.000.480.391.01-0.82-63.08%15,56256467.97%
BAC200228C000285002020-02-28 3:59PM EST28.500.050.010.09-0.80-94.12%10,37849415.24%
BAC200228C000290002020-02-28 2:56PM EST29.000.010.050.07-0.47-97.92%3,1251,63640.23%
BAC200228C000295002020-02-28 1:32PM EST29.500.010.020.03-0.25-96.15%1,1182,58348.44%
BAC200228C000300002020-02-28 11:34AM EST30.000.010.000.02-0.11-91.67%8554,46653.13%
BAC200228C000305002020-02-28 2:35PM EST30.500.010.010.01-0.05-83.33%1188,97365.63%
BAC200228C000310002020-02-28 10:21AM EST31.000.010.000.01-0.02-66.67%6444,90871.88%
BAC200228C000315002020-02-28 9:49AM EST31.500.010.000.01-0.01-50.00%355,34484.38%
BAC200228C000320002020-02-28 9:46AM EST32.000.010.000.010.00-18,88593.75%
BAC200228C000325002020-02-28 9:55AM EST32.500.010.000.010.00-106,870106.25%
BAC200228C000330002020-02-28 10:34AM EST33.000.010.000.010.00-8110,716118.75%
BAC200228C000335002020-02-28 9:30AM EST33.500.010.000.010.00-35,708125.00%
BAC200228C000340002020-02-27 11:31AM EST34.000.010.000.010.00-1010,956137.50%
BAC200228C000345002020-02-28 11:41AM EST34.500.010.000.010.00-838,219143.75%
BAC200228C000350002020-02-28 10:09AM EST35.000.010.000.010.00-58,540156.25%
BAC200228C000355002020-02-27 3:31PM EST35.500.010.000.010.00-65,951162.50%
BAC200228C000360002020-02-25 3:50PM EST36.000.010.000.010.00-155,706175.00%
BAC200228C000365002020-02-24 2:30PM EST36.500.010.000.010.00-21,333187.50%
BAC200228C000370002020-02-26 3:48PM EST37.000.030.000.010.00-51,111193.75%
BAC200228C000375002020-02-20 9:49AM EST37.500.010.000.010.00-25386200.00%
BAC200228C000380002020-02-24 1:21PM EST38.000.010.000.010.00-1134212.50%
BAC200228C000385002020-02-12 9:45AM EST38.500.020.000.010.00-1488218.75%
BAC200228C000390002020-01-14 3:06PM EST39.000.110.010.020.00--0256.25%
BAC200228C000395002020-01-21 9:32AM EST39.500.020.000.000.00--050.00%
BAC200228C000405002020-01-16 6:34PM EST40.500.03-0.010.00--1268.75%
BAC200228C000410002020-01-16 6:34PM EST41.000.020.000.000.00--050.00%
BAC200228C000425002020-02-26 3:48PM EST42.500.010.000.020.00-56300.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228P000260002020-02-28 10:48AM EST26.000.020.000.03+0.01+100.00%437593.75%
BAC200228P000265002020-02-28 2:46PM EST26.500.010.060.01-0.03-75.00%43611490.63%
BAC200228P000275002020-02-28 3:55PM EST27.500.010.000.01-0.08-88.89%3,66628139.06%
BAC200228P000280002020-02-28 3:54PM EST28.000.060.000.11-0.09-60.00%10,99443350.00%
BAC200228P000285002020-02-28 3:59PM EST28.500.150.010.16-0.09-37.50%9,2272,38326.95%
BAC200228P000290002020-02-28 3:50PM EST29.001.070.090.67+0.68+174.36%8,8257,34161.33%
BAC200228P000295002020-02-28 3:29PM EST29.501.530.851.20+0.88+135.38%2,4703,82193.36%
BAC200228P000300002020-02-28 3:51PM EST30.001.921.441.65+0.91+90.10%10,6579,72572.66%
BAC200228P000305002020-02-28 3:56PM EST30.502.391.602.39+0.94+64.83%2,6416,726181.25%
BAC200228P000310002020-02-28 3:39PM EST31.003.122.122.71+1.19+61.66%2623,536160.94%
BAC200228P000315002020-02-28 3:00PM EST31.503.352.753.30+0.96+40.17%2,4225,276107.81%
BAC200228P000320002020-02-28 3:40PM EST32.004.052.763.85+1.27+45.68%1713,325236.33%
BAC200228P000325002020-02-28 3:44PM EST32.504.403.904.15+1.40+46.67%742,817134.38%
BAC200228P000330002020-02-28 3:16PM EST33.005.204.354.70+1.40+36.84%1173,086146.88%
BAC200228P000335002020-02-28 3:22PM EST33.505.534.905.50+1.53+38.25%30211,563246.09%
BAC200228P000340002020-02-28 12:11PM EST34.005.815.155.75+1.41+32.05%114,185278.91%
BAC200228P000345002020-02-28 3:17PM EST34.506.905.656.30+1.44+26.37%1096,364310.55%
BAC200228P000350002020-02-28 3:30PM EST35.007.156.056.75+1.25+21.19%1021,868310.16%
BAC200228P000355002020-02-27 3:40PM EST35.507.205.959.25+1.05+17.07%2032424.61%
BAC200228P000360002020-02-25 12:09PM EST36.004.006.009.650.00-2250364.45%
BAC200228P000365002020-02-25 11:10AM EST36.504.606.2010.250.00-151343.75%
BAC200228P000370002020-02-24 11:27AM EST37.004.056.9010.450.00-40336.72%
BAC200228P000375002020-02-10 1:39PM EST37.503.047.4011.200.00-10398.83%
BAC200228P000380002020-02-18 10:04AM EST38.003.507.5511.950.00-530393.75%
BAC200228P000385002020-02-21 2:43PM EST38.504.218.2512.050.00-40362.50%
BAC200228P000390002020-02-25 9:36AM EST39.006.509.0012.950.00-610496.09%
BAC200228P000405002020-02-27 5:42PM EST40.5011.1510.2514.500.00---502.73%
BAC200228P000410002020-02-21 1:21PM EST41.006.7510.9014.550.00-10456.25%
BAC200228P000415002020-02-27 5:42PM EST41.5012.1511.3515.450.00---535.94%
BAC200228P000420002020-01-14 1:24PM EST42.006.377.107.200.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more