BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor29 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191129C00021000 | 2019-11-06 10:05AM EST | 21.00 | 12.04 | 12.10 | 12.25 | 0.00 | - | 1 | 17 | 174.22% |
| BAC191129C00022000 | 2019-11-04 12:54PM EST | 22.00 | 10.40 | 11.05 | 11.25 | 0.00 | - | 2 | 2 | 158.59% |
| BAC191129C00023000 | 2019-11-13 11:44AM EST | 23.00 | 9.82 | 10.00 | 10.40 | 0.00 | - | 5 | 0 | 118.75% |
| BAC191129C00023500 | 2019-10-28 11:09AM EST | 23.50 | 8.40 | 9.60 | 9.75 | 0.00 | - | - | 1 | 136.33% |
| BAC191129C00024000 | 2019-10-17 1:16PM EST | 24.00 | 6.24 | 8.85 | 9.20 | 0.00 | - | - | 0 | 106.25% |
| BAC191129C00024500 | 2019-10-17 1:52PM EST | 24.50 | 5.86 | 8.35 | 8.70 | 0.00 | - | - | 0 | 100.00% |
| BAC191129C00025000 | 2019-10-21 11:51AM EST | 25.00 | 6.11 | 8.05 | 8.25 | 0.00 | - | 22 | 11 | 115.23% |
| BAC191129C00026000 | 2019-11-13 11:17AM EST | 26.00 | 6.82 | 7.10 | 7.25 | 0.00 | - | 4 | 102 | 101.56% |
| BAC191129C00026500 | 2019-11-01 2:11PM EST | 26.50 | 5.28 | 6.60 | 6.75 | 0.00 | - | 2 | 25 | 95.31% |
| BAC191129C00027000 | 2019-11-11 2:17PM EST | 27.00 | 6.22 | 6.10 | 6.25 | 0.00 | - | 5 | 6 | 88.28% |
| BAC191129C00027500 | 2019-10-29 8:44AM EST | 27.50 | 4.47 | 5.60 | 5.75 | 0.00 | - | 2 | 2 | 82.03% |
| BAC191129C00028000 | 2019-11-08 9:45AM EST | 28.00 | 5.07 | 5.10 | 5.25 | 0.00 | - | 5 | 24 | 75.39% |
| BAC191129C00028500 | 2019-11-21 2:52PM EST | 28.50 | 4.43 | 4.60 | 4.75 | 0.00 | - | 2 | 160 | 69.14% |
| BAC191129C00029000 | 2019-11-21 1:24PM EST | 29.00 | 4.00 | 4.10 | 4.20 | 0.00 | - | 40 | 213 | 49.22% |
| BAC191129C00029500 | 2019-11-22 1:15PM EST | 29.50 | 3.66 | 3.60 | 3.70 | +0.26 | +7.65% | 10 | 421 | 44.14% |
| BAC191129C00030000 | 2019-11-22 3:26PM EST | 30.00 | 3.10 | 3.10 | 3.20 | +0.22 | +7.64% | 17 | 626 | 39.06% |
| BAC191129C00030500 | 2019-11-22 10:01AM EST | 30.50 | 2.80 | 2.65 | 2.72 | +0.30 | +12.00% | 10 | 595 | 38.28% |
| BAC191129C00031000 | 2019-11-22 3:42PM EST | 31.00 | 2.17 | 2.18 | 2.22 | +0.30 | +16.04% | 490 | 999 | 32.42% |
| BAC191129C00031500 | 2019-11-22 3:59PM EST | 31.50 | 1.67 | 1.69 | 1.72 | +0.23 | +15.97% | 735 | 3,245 | 26.17% |
| BAC191129C00032000 | 2019-11-22 3:59PM EST | 32.00 | 1.22 | 1.20 | 1.24 | +0.31 | +34.07% | 206 | 1,347 | 22.27% |
| BAC191129C00032500 | 2019-11-22 3:56PM EST | 32.50 | 0.73 | 0.75 | 0.78 | +0.19 | +35.19% | 282 | 4,596 | 18.56% |
| BAC191129C00033000 | 2019-11-22 3:59PM EST | 33.00 | 0.35 | 0.36 | 0.37 | +0.11 | +45.83% | 4,992 | 12,547 | 14.84% |
| BAC191129C00033500 | 2019-11-22 3:59PM EST | 33.50 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 3,977 | 6,016 | 13.48% |
| BAC191129C00034000 | 2019-11-22 3:58PM EST | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,369 | 4,404 | 14.84% |
| BAC191129C00034500 | 2019-11-22 3:36PM EST | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 144 | 900 | 17.58% |
| BAC191129C00035000 | 2019-11-22 10:29AM EST | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 385 | 22.66% |
| BAC191129C00036000 | 2019-11-21 9:30AM EST | 36.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 28.91% |
| BAC191129C00036500 | 2019-11-11 12:45PM EST | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 39.06% |
| BAC191129C00037000 | 2019-11-13 11:48AM EST | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 40.63% |
Putsfor29 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191129P00021000 | 2019-10-23 2:19PM EST | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 131.25% |
| BAC191129P00022500 | 2019-10-13 11:00PM EST | 22.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 0 | 120.31% |
| BAC191129P00023000 | 2019-10-20 11:11PM EST | 23.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 109.38% |
| BAC191129P00023500 | 2019-11-08 9:30AM EST | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 119 | 103.13% |
| BAC191129P00024000 | 2019-10-17 9:12AM EST | 24.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 96.88% |
| BAC191129P00024500 | 2019-10-13 11:00PM EST | 24.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BAC191129P00025000 | 2019-11-11 10:44AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 54 | 85.94% |
| BAC191129P00025500 | 2019-11-11 10:55AM EST | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 55 | 81.25% |
| BAC191129P00026000 | 2019-11-15 11:30AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 68.75% |
| BAC191129P00026500 | 2019-11-08 1:27PM EST | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 70.31% |
| BAC191129P00027000 | 2019-11-22 2:11PM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 265 | 65.63% |
| BAC191129P00027500 | 2019-11-08 10:11AM EST | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 1,078 | 59.38% |
| BAC191129P00028000 | 2019-11-15 10:11AM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 754 | 50.00% |
| BAC191129P00028500 | 2019-11-22 2:12PM EST | 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 1,395 | 50.00% |
| BAC191129P00029000 | 2019-11-19 10:42AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,086 | 49.22% |
| BAC191129P00029500 | 2019-11-22 10:00AM EST | 29.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 458 | 39.84% |
| BAC191129P00030000 | 2019-11-21 3:40PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 1,618 | 34.38% |
| BAC191129P00030500 | 2019-11-22 1:44PM EST | 30.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 122 | 2,465 | 33.59% |
| BAC191129P00031000 | 2019-11-22 1:59PM EST | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 1,924 | 28.13% |
| BAC191129P00031500 | 2019-11-22 3:40PM EST | 31.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 268 | 1,983 | 24.61% |
| BAC191129P00032000 | 2019-11-22 3:59PM EST | 32.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 817 | 17,626 | 21.09% |
| BAC191129P00032500 | 2019-11-22 3:58PM EST | 32.50 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 2,163 | 3,173 | 16.99% |
| BAC191129P00033000 | 2019-11-22 3:59PM EST | 33.00 | 0.19 | 0.18 | 0.19 | -0.20 | -51.28% | 7,916 | 5,213 | 14.84% |
| BAC191129P00033500 | 2019-11-22 3:41PM EST | 33.50 | 0.45 | 0.43 | 0.45 | -0.25 | -35.71% | 1,009 | 715 | 14.06% |
| BAC191129P00034000 | 2019-11-22 3:57PM EST | 34.00 | 0.86 | 0.84 | 0.87 | -0.60 | -41.10% | 227 | 349 | 16.02% |
| BAC191129P00034500 | 2019-11-22 9:59AM EST | 34.50 | 1.28 | 1.32 | 1.35 | -0.30 | -18.99% | 26 | 184 | 19.53% |
| BAC191129P00035000 | 2019-11-22 3:59PM EST | 35.00 | 1.85 | 1.80 | 1.85 | -0.26 | -12.32% | 11 | 86 | 24.61% |
| BAC191129P00036000 | 2019-11-22 1:17PM EST | 36.00 | 2.87 | 2.80 | 2.87 | -0.38 | -11.69% | 11 | - | 38.28% |
| BAC191129P00038000 | 2019-10-28 2:59PM EST | 38.00 | 6.90 | 4.75 | 4.95 | 0.00 | - | 2 | 0 | 52.34% |