BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190920C000150002019-09-18 3:50PM EDT15.0015.0514.1015.050.00-120982.03%
BAC190920C000180002019-07-09 10:40AM EDT18.0011.409.9510.650.00--10.00%
BAC190920C000195002019-09-04 12:09PM EDT19.507.859.3511.000.00-10448.44%
BAC190920C000200002019-09-13 10:54AM EDT20.0010.049.5010.250.00-590553.13%
BAC190920C000210002019-09-11 9:58AM EDT21.008.058.259.100.00-70379.69%
BAC190920C000220002019-09-18 3:59PM EDT22.007.836.958.65-0.28-3.45%50410.94%
BAC190920C000230002019-09-20 1:28PM EDT23.006.836.407.20+0.07+1.04%50361.72%
BAC190920C000235002019-09-06 3:12PM EDT23.504.155.656.950.00-80337.50%
BAC190920C000240002019-09-20 3:53PM EDT24.005.755.256.30-0.30-4.96%210303.13%
BAC190920C000245002019-09-10 9:42AM EDT24.504.504.705.900.00-140290.63%
BAC190920C000250002019-09-20 3:42PM EDT25.004.754.454.90-0.28-5.57%40212.50%
BAC190920C000255002019-09-12 3:02PM EDT25.504.223.555.100.00-60252.34%
BAC190920C000260002019-09-20 2:46PM EDT26.003.903.554.00+0.05+1.30%640211.72%
BAC190920C000265002019-09-20 3:07PM EDT26.503.323.053.60+0.12+3.75%1030204.30%
BAC190920C000270002019-09-20 3:57PM EDT27.002.682.592.67-0.13-4.63%4550110.94%
BAC190920C000275002019-09-20 3:59PM EDT27.502.162.072.14-0.17-7.30%1,129076.56%
BAC190920C000280002019-09-20 3:59PM EDT28.001.581.631.69-0.22-12.22%7,529086.72%
BAC190920C000285002019-09-20 3:59PM EDT28.501.101.081.13-0.17-13.39%479055.86%
BAC190920C000290002019-09-20 3:59PM EDT29.000.600.640.66-0.24-28.57%10,406043.75%
BAC190920C000295002019-09-20 3:59PM EDT29.500.100.100.12-0.26-72.22%3,197010.55%
BAC190920C000300002019-09-20 3:53PM EDT30.000.010.000.01-0.06-85.71%68,492018.75%
BAC190920C000305002019-09-20 3:42PM EDT30.500.010.000.000.00-814012.50%
BAC190920C000310002019-09-20 3:53PM EDT31.000.010.010.000.00-517025.00%
BAC190920C000315002019-09-19 2:41PM EDT31.500.010.000.000.00-6025.00%
BAC190920C000320002019-09-20 2:36PM EDT32.000.010.000.000.00-56050.00%
BAC190920C000325002019-09-16 3:22PM EDT32.500.01-0.000.00-33050.00%
BAC190920C000330002019-09-16 11:37AM EDT33.000.010.000.000.00-150050.00%
BAC190920C000340002019-09-18 10:46AM EDT34.000.010.000.000.00-3050.00%
BAC190920C000350002019-09-18 3:38PM EDT35.000.010.000.000.00-1050.00%
BAC190920C000360002019-09-03 9:54AM EDT36.000.010.000.000.00-1050.00%
BAC190920C000370002019-08-19 2:13PM EDT37.000.010.000.010.00-5343168.75%
BAC190920C000380002019-08-30 3:58PM EDT38.000.010.000.000.00-20050.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190920P000150002019-09-17 11:29AM EDT15.000.010.000.010.00-10475.00%
BAC190920P000160002019-08-16 1:37PM EDT16.000.010.010.030.00-23506.25%
BAC190920P000170002019-08-21 2:20PM EDT17.000.010.000.020.00-10425.00%
BAC190920P000180002019-09-10 12:49PM EDT18.000.010.000.030.00-40400.00%
BAC190920P000190002019-08-16 11:11AM EDT19.000.030.000.010.00-5003,251325.00%
BAC190920P000195002019-08-26 11:24AM EDT19.500.010.000.030.00-1220343.75%
BAC190920P000200002019-09-16 12:22PM EDT20.000.010.000.000.00-10050.00%
BAC190920P000210002019-08-30 3:16PM EDT21.000.010.000.000.00-140050.00%
BAC190920P000215002019-08-22 2:08PM EDT21.500.020.000.000.00--050.00%
BAC190920P000220002019-09-11 12:41PM EDT22.000.010.000.000.00-5050.00%
BAC190920P000225002019-09-06 2:36PM EDT22.500.010.000.010.00-10206.25%
BAC190920P000230002019-09-19 2:16PM EDT23.000.020.000.000.00-3050.00%
BAC190920P000235002019-09-11 10:35AM EDT23.500.010.000.010.00-10175.00%
BAC190920P000240002019-09-20 2:15PM EDT24.000.010.000.000.00-11050.00%
BAC190920P000245002019-09-16 2:32PM EDT24.500.010.000.010.00-100150.00%
BAC190920P000250002019-09-20 9:55AM EDT25.000.010.000.000.00-20050.00%
BAC190920P000255002019-09-20 3:04PM EDT25.500.010.000.000.00-2050.00%
BAC190920P000260002019-09-20 10:01AM EDT26.000.010.000.00-0.03-75.00%3050.00%
BAC190920P000265002019-09-20 10:28AM EDT26.500.010.000.000.00-1050.00%
BAC190920P000270002019-09-20 2:31PM EDT27.000.010.010.000.00-18078.13%
BAC190920P000275002019-09-18 2:17PM EDT27.500.010.010.000.00-163062.50%
BAC190920P000280002019-09-20 9:45AM EDT28.000.010.000.000.00-20025.00%
BAC190920P000285002019-09-20 3:23PM EDT28.500.010.000.000.00-4025.00%
BAC190920P000290002019-09-20 3:50PM EDT29.000.020.000.000.00-293012.50%
BAC190920P000295002019-09-20 3:59PM EDT29.500.010.010.02-0.03-75.00%28,69908.59%
BAC190920P000300002019-09-20 3:59PM EDT30.000.380.350.38+0.15+65.22%63,09600.00%
BAC190920P000305002019-09-20 3:57PM EDT30.500.840.850.86+0.16+23.53%72100.00%
BAC190920P000310002019-09-20 3:57PM EDT31.001.351.391.42+0.18+15.38%152048.44%
BAC190920P000315002019-09-20 2:02PM EDT31.501.701.851.87+0.01+0.59%3800.00%
BAC190920P000320002019-09-18 12:40PM EDT32.002.251.093.600.00-60340.63%
BAC190920P000325002019-09-16 3:44PM EDT32.502.702.523.05+0.28+11.57%70150.78%
BAC190920P000330002019-09-13 3:03PM EDT33.002.893.003.700.00-80210.16%
BAC190920P000335002019-08-26 3:50PM EDT33.504.403.603.950.00--0137.50%
BAC190920P000340002019-08-19 11:21AM EDT34.006.853.654.400.00-250.00%
BAC190920P000350002019-09-13 9:59AM EDT35.005.104.855.600.00-30246.88%
BAC190920P000360002019-08-16 3:26PM EDT36.009.055.506.100.00-1700.00%
BAC190920P000370002019-08-08 3:40PM EDT37.008.659.109.200.00-240654.30%
BAC190920P000380002019-08-16 3:26PM EDT38.0011.057.408.350.00-1500.00%
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