UK Markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.19-0.24 (-0.66%)
As of 12:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230217C000150002022-08-09 11:36AM EST15.0018.7120.9021.000.00-10150.00%
BAC230217C000200002022-07-20 11:07AM EST20.0013.6016.0016.150.00--220.00%
BAC230217C000210002022-08-03 11:41AM EST21.0012.7515.0515.250.00-315148.44%
BAC230217C000220002022-08-03 10:01AM EST22.0011.7514.1014.200.00-219106.25%
BAC230217C000230002022-08-10 2:34PM EST23.0012.5513.2013.30+1.65+15.14%7124126.56%
BAC230217C000240002022-08-10 2:26PM EST24.0011.6012.2512.40+1.60+16.00%133133.98%
BAC230217C000250002022-08-10 2:07PM EST25.0010.6511.3511.45+1.69+18.86%13268134.96%
BAC230217C000260002022-08-10 2:21PM EST26.009.8010.4510.55+1.55+18.79%-101135.55%
BAC230217C000270002022-08-11 9:56AM EST27.009.599.559.70+2.09+27.87%15539135.35%
BAC230217C000280002022-08-11 8:37AM EST28.008.658.708.85+1.95+29.10%2368134.57%
BAC230217C000290002022-08-02 2:26PM EST29.005.857.908.000.00-2403133.30%
BAC230217C000300002022-08-10 10:25AM EST30.006.607.107.20+1.46+28.40%1655131.25%
BAC230217C000310002022-08-11 10:53AM EST31.006.176.356.45+1.62+35.60%51,056130.08%
BAC230217C000320002022-08-10 1:33PM EST32.005.105.605.70+1.05+25.93%831,060126.76%
BAC230217C000330002022-08-11 12:22PM EST33.004.954.905.00+1.60+47.76%471,702124.12%
BAC230217C000340002022-08-11 11:52AM EST34.004.254.254.35+1.20+39.34%171,887121.68%
BAC230217C000350002022-08-11 10:47AM EST35.003.553.653.75+1.11+45.49%6989119.39%
BAC230217C000360002022-08-11 12:59PM EST36.003.203.103.20+1.13+54.59%13551117.19%
BAC230217C000370002022-08-11 11:58AM EST37.002.622.642.68+0.97+58.79%18676115.33%
BAC230217C000380002022-08-11 12:56PM EST38.002.222.202.25+0.82+58.57%349800113.67%
BAC230217C000390002022-08-11 11:39AM EST39.001.731.811.86+0.65+60.19%6529111.82%
BAC230217C000400002022-08-11 1:05PM EST40.001.501.441.52+0.69+85.19%82406109.47%
BAC230217C000410002022-08-11 11:15AM EST41.001.131.201.23+0.46+68.66%11629108.89%
BAC230217C000420002022-08-11 8:45AM EST42.000.860.960.98+0.33+62.26%2983107.42%
BAC230217C000430002022-08-11 12:13PM EST43.000.750.760.78+0.35+87.50%12124106.35%
BAC230217C000440002022-08-11 12:11PM EST44.000.600.580.62+0.26+76.47%12129104.98%
BAC230217C000450002022-08-11 11:30AM EST45.000.450.470.50+0.19+73.08%11368105.27%
BAC230217C000460002022-08-08 9:40AM EST46.000.220.370.390.00--226104.69%
BAC230217C000500002022-08-10 2:15PM EST50.000.100.130.16+0.01+11.11%14079104.49%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230217P000150002022-08-11 1:33PM EST15.000.060.060.07-0.02-25.00%43584232.81%
BAC230217P000200002022-08-10 11:48AM EST20.000.150.080.20-0.10-40.00%-140185.55%
BAC230217P000210002022-08-10 2:15PM EST21.000.210.140.25-0.09-30.00%293183.59%
BAC230217P000220002022-08-02 9:12AM EST22.000.410.190.270.00-24198176.37%
BAC230217P000230002022-08-10 10:02AM EST23.000.320.290.30-0.14-30.43%1141172.66%
BAC230217P000240002022-08-11 12:56PM EST24.000.350.350.37-0.24-40.68%41137167.38%
BAC230217P000250002022-08-11 1:09PM EST25.000.430.430.44-0.20-31.75%6366161.91%
BAC230217P000260002022-08-11 12:43PM EST26.000.530.530.54-0.23-30.26%671,795157.81%
BAC230217P000270002022-08-11 8:46AM EST27.000.620.630.64-0.29-31.87%33382152.25%
BAC230217P000280002022-08-11 12:35PM EST28.000.760.760.77-0.47-38.21%31313147.75%
BAC230217P000290002022-08-11 1:03PM EST29.000.910.920.93-0.39-30.00%190331143.75%
BAC230217P000300002022-08-11 9:43AM EST30.001.081.091.11-0.48-30.77%2181,189139.26%
BAC230217P000310002022-08-11 12:10PM EST31.001.311.311.33-0.55-29.57%91212135.74%
BAC230217P000320002022-08-11 11:30AM EST32.001.611.571.59-0.59-26.82%213,553132.52%
BAC230217P000330002022-08-11 8:41AM EST33.001.891.861.89-0.73-27.86%9139129.15%
BAC230217P000340002022-08-11 10:04AM EST34.002.182.192.24-0.92-29.68%1181126.03%
BAC230217P000350002022-08-11 12:31PM EST35.002.572.582.63-0.83-24.41%11225123.19%
BAC230217P000360002022-08-11 10:31AM EST36.003.103.003.10-1.18-27.57%2167120.70%
BAC230217P000370002022-08-11 8:34AM EST37.003.513.503.60-1.27-26.57%249118.46%
BAC230217P000380002022-08-11 12:13PM EST38.004.104.054.15-1.40-25.45%1684116.21%
BAC230217P000390002022-08-03 10:03AM EST39.006.454.704.750.00-107265115.04%
BAC230217P000400002022-08-11 12:41PM EST40.005.355.355.45-1.60-23.02%724114.06%
BAC230217P000410002022-08-04 10:59AM EST41.008.106.056.150.00-1595112.21%
BAC230217P000420002022-08-11 10:57AM EST42.007.056.856.90-1.55-18.02%1186112.01%
BAC230217P000430002022-08-10 11:31AM EST43.008.257.657.75-1.60-16.24%9129112.60%
BAC230217P000440002022-08-05 8:42AM EST44.0010.658.508.600.00-7283112.99%
BAC230217P000450002022-07-29 1:23PM EST45.0011.419.409.500.00--2115.04%
BAC230217P000460002022-08-03 9:03AM EST46.0012.8510.3010.450.00-1014117.58%