| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC190920C00015000 | 2019-09-18 3:50PM EDT | 15.00 | 15.05 | 14.10 | 15.05 | 0.00 | - | 12 | 0 | 982.03% |
| BAC190920C00018000 | 2019-07-09 10:40AM EDT | 18.00 | 11.40 | 9.95 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| BAC190920C00019500 | 2019-09-04 12:09PM EDT | 19.50 | 7.85 | 9.35 | 11.00 | 0.00 | - | 1 | 0 | 448.44% |
| BAC190920C00020000 | 2019-09-13 10:54AM EDT | 20.00 | 10.04 | 9.50 | 10.25 | 0.00 | - | 59 | 0 | 553.13% |
| BAC190920C00021000 | 2019-09-11 9:58AM EDT | 21.00 | 8.05 | 8.25 | 9.10 | 0.00 | - | 7 | 0 | 379.69% |
| BAC190920C00022000 | 2019-09-18 3:59PM EDT | 22.00 | 7.83 | 6.95 | 8.65 | -0.28 | -3.45% | 5 | 0 | 410.94% |
| BAC190920C00023000 | 2019-09-20 1:28PM EDT | 23.00 | 6.83 | 6.40 | 7.20 | +0.07 | +1.04% | 5 | 0 | 361.72% |
| BAC190920C00023500 | 2019-09-06 3:12PM EDT | 23.50 | 4.15 | 5.65 | 6.95 | 0.00 | - | 8 | 0 | 337.50% |
| BAC190920C00024000 | 2019-09-20 3:53PM EDT | 24.00 | 5.75 | 5.25 | 6.30 | -0.30 | -4.96% | 21 | 0 | 303.13% |
| BAC190920C00024500 | 2019-09-10 9:42AM EDT | 24.50 | 4.50 | 4.70 | 5.90 | 0.00 | - | 14 | 0 | 290.63% |
| BAC190920C00025000 | 2019-09-20 3:42PM EDT | 25.00 | 4.75 | 4.45 | 4.90 | -0.28 | -5.57% | 4 | 0 | 212.50% |
| BAC190920C00025500 | 2019-09-12 3:02PM EDT | 25.50 | 4.22 | 3.55 | 5.10 | 0.00 | - | 6 | 0 | 252.34% |
| BAC190920C00026000 | 2019-09-20 2:46PM EDT | 26.00 | 3.90 | 3.55 | 4.00 | +0.05 | +1.30% | 64 | 0 | 211.72% |
| BAC190920C00026500 | 2019-09-20 3:07PM EDT | 26.50 | 3.32 | 3.05 | 3.60 | +0.12 | +3.75% | 103 | 0 | 204.30% |
| BAC190920C00027000 | 2019-09-20 3:57PM EDT | 27.00 | 2.68 | 2.59 | 2.67 | -0.13 | -4.63% | 455 | 0 | 110.94% |
| BAC190920C00027500 | 2019-09-20 3:59PM EDT | 27.50 | 2.16 | 2.07 | 2.14 | -0.17 | -7.30% | 1,129 | 0 | 76.56% |
| BAC190920C00028000 | 2019-09-20 3:59PM EDT | 28.00 | 1.58 | 1.63 | 1.69 | -0.22 | -12.22% | 7,529 | 0 | 86.72% |
| BAC190920C00028500 | 2019-09-20 3:59PM EDT | 28.50 | 1.10 | 1.08 | 1.13 | -0.17 | -13.39% | 479 | 0 | 55.86% |
| BAC190920C00029000 | 2019-09-20 3:59PM EDT | 29.00 | 0.60 | 0.64 | 0.66 | -0.24 | -28.57% | 10,406 | 0 | 43.75% |
| BAC190920C00029500 | 2019-09-20 3:59PM EDT | 29.50 | 0.10 | 0.10 | 0.12 | -0.26 | -72.22% | 3,197 | 0 | 10.55% |
| BAC190920C00030000 | 2019-09-20 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 68,492 | 0 | 18.75% |
| BAC190920C00030500 | 2019-09-20 3:42PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| BAC190920C00031000 | 2019-09-20 3:53PM EDT | 31.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| BAC190920C00031500 | 2019-09-19 2:41PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BAC190920C00032000 | 2019-09-20 2:36PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BAC190920C00032500 | 2019-09-16 3:22PM EDT | 32.50 | 0.01 | - | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BAC190920C00033000 | 2019-09-16 11:37AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BAC190920C00034000 | 2019-09-18 10:46AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC190920C00035000 | 2019-09-18 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC190920C00036000 | 2019-09-03 9:54AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC190920C00037000 | 2019-08-19 2:13PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 343 | 168.75% |
| BAC190920C00038000 | 2019-08-30 3:58PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC190920P00015000 | 2019-09-17 11:29AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 475.00% |
| BAC190920P00016000 | 2019-08-16 1:37PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 506.25% |
| BAC190920P00017000 | 2019-08-21 2:20PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 425.00% |
| BAC190920P00018000 | 2019-09-10 12:49PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 400.00% |
| BAC190920P00019000 | 2019-08-16 11:11AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 500 | 3,251 | 325.00% |
| BAC190920P00019500 | 2019-08-26 11:24AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 122 | 0 | 343.75% |
| BAC190920P00020000 | 2019-09-16 12:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC190920P00021000 | 2019-08-30 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| BAC190920P00021500 | 2019-08-22 2:08PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC190920P00022000 | 2019-09-11 12:41PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC190920P00022500 | 2019-09-06 2:36PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 206.25% |
| BAC190920P00023000 | 2019-09-19 2:16PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC190920P00023500 | 2019-09-11 10:35AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 175.00% |
| BAC190920P00024000 | 2019-09-20 2:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BAC190920P00024500 | 2019-09-16 2:32PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 150.00% |
| BAC190920P00025000 | 2019-09-20 9:55AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC190920P00025500 | 2019-09-20 3:04PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC190920P00026000 | 2019-09-20 10:01AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 3 | 0 | 50.00% |
| BAC190920P00026500 | 2019-09-20 10:28AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC190920P00027000 | 2019-09-20 2:31PM EDT | 27.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 18 | 0 | 78.13% |
| BAC190920P00027500 | 2019-09-18 2:17PM EDT | 27.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 163 | 0 | 62.50% |
| BAC190920P00028000 | 2019-09-20 9:45AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC190920P00028500 | 2019-09-20 3:23PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAC190920P00029000 | 2019-09-20 3:50PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| BAC190920P00029500 | 2019-09-20 3:59PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 28,699 | 0 | 8.59% |
| BAC190920P00030000 | 2019-09-20 3:59PM EDT | 30.00 | 0.38 | 0.35 | 0.38 | +0.15 | +65.22% | 63,096 | 0 | 0.00% |
| BAC190920P00030500 | 2019-09-20 3:57PM EDT | 30.50 | 0.84 | 0.85 | 0.86 | +0.16 | +23.53% | 721 | 0 | 0.00% |
| BAC190920P00031000 | 2019-09-20 3:57PM EDT | 31.00 | 1.35 | 1.39 | 1.42 | +0.18 | +15.38% | 152 | 0 | 48.44% |
| BAC190920P00031500 | 2019-09-20 2:02PM EDT | 31.50 | 1.70 | 1.85 | 1.87 | +0.01 | +0.59% | 38 | 0 | 0.00% |
| BAC190920P00032000 | 2019-09-18 12:40PM EDT | 32.00 | 2.25 | 1.09 | 3.60 | 0.00 | - | 6 | 0 | 340.63% |
| BAC190920P00032500 | 2019-09-16 3:44PM EDT | 32.50 | 2.70 | 2.52 | 3.05 | +0.28 | +11.57% | 7 | 0 | 150.78% |
| BAC190920P00033000 | 2019-09-13 3:03PM EDT | 33.00 | 2.89 | 3.00 | 3.70 | 0.00 | - | 8 | 0 | 210.16% |
| BAC190920P00033500 | 2019-08-26 3:50PM EDT | 33.50 | 4.40 | 3.60 | 3.95 | 0.00 | - | - | 0 | 137.50% |
| BAC190920P00034000 | 2019-08-19 11:21AM EDT | 34.00 | 6.85 | 3.65 | 4.40 | 0.00 | - | 2 | 5 | 0.00% |
| BAC190920P00035000 | 2019-09-13 9:59AM EDT | 35.00 | 5.10 | 4.85 | 5.60 | 0.00 | - | 3 | 0 | 246.88% |
| BAC190920P00036000 | 2019-08-16 3:26PM EDT | 36.00 | 9.05 | 5.50 | 6.10 | 0.00 | - | 17 | 0 | 0.00% |
| BAC190920P00037000 | 2019-08-08 3:40PM EDT | 37.00 | 8.65 | 9.10 | 9.20 | 0.00 | - | 24 | 0 | 654.30% |
| BAC190920P00038000 | 2019-08-16 3:26PM EDT | 38.00 | 11.05 | 7.40 | 8.35 | 0.00 | - | 15 | 0 | 0.00% |
| 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 |