UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.33-0.52 (-2.16%)
As of 2:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201030C000150002020-10-28 12:15PM EDT15.008.608.258.40-0.56-6.11%113270.31%
BAC201030C000170002020-09-24 12:28PM EDT17.006.657.808.050.00--1556.25%
BAC201030C000175002020-10-22 1:34PM EDT17.507.255.755.850.00-11146.88%
BAC201030C000185002020-10-19 9:39AM EDT18.505.704.804.900.00-15121.88%
BAC201030C000190002020-10-28 11:40AM EDT19.004.404.254.35-1.60-26.67%217109.38%
BAC201030C000195002020-10-23 9:46AM EDT19.505.673.753.900.00-29128.13%
BAC201030C000200002020-10-23 10:03AM EDT20.005.193.303.350.00-258185.94%
BAC201030C000205002020-10-27 12:05PM EDT20.502.842.792.85-0.72-20.22%21373.44%
BAC201030C000210002020-10-28 11:49AM EDT21.002.432.302.36-0.44-15.33%4715568.75%
BAC201030C000215002020-10-28 10:50AM EDT21.501.941.811.85-0.53-21.46%6210950.00%
BAC201030C000220002020-10-28 2:01PM EDT22.001.371.341.38-0.48-25.95%7728749.22%
BAC201030C000225002020-10-28 1:31PM EDT22.500.960.880.92-0.43-30.94%2818243.16%
BAC201030C000230002020-10-28 2:03PM EDT23.000.500.500.50-0.45-47.37%3,28985536.33%
BAC201030C000235002020-10-28 2:04PM EDT23.500.230.230.24-0.28-54.90%2,6202,35137.31%
BAC201030C000240002020-10-28 2:00PM EDT24.000.110.100.11-0.12-52.17%7,99111,58240.23%
BAC201030C000245002020-10-28 2:02PM EDT24.500.040.040.05-0.06-60.00%4,77315,04643.75%
BAC201030C000250002020-10-28 1:57PM EDT25.000.030.020.03-0.01-25.00%3,08945,32850.00%
BAC201030C000255002020-10-28 1:56PM EDT25.500.010.010.02-0.01-50.00%95014,91453.13%
BAC201030C000260002020-10-28 1:38PM EDT26.000.010.000.010.00-51413,85953.13%
BAC201030C000265002020-10-28 12:58PM EDT26.500.010.000.010.00-2,1256,81159.38%
BAC201030C000270002020-10-28 10:59AM EDT27.000.010.000.010.00-17,52168.75%
BAC201030C000275002020-10-26 3:04PM EDT27.500.010.000.010.00-53,65075.00%
BAC201030C000280002020-10-27 3:33PM EDT28.000.010.000.010.00-223,15481.25%
BAC201030C000285002020-10-27 2:09PM EDT28.500.010.000.010.00-1201,24490.63%
BAC201030C000290002020-10-23 2:05PM EDT29.000.010.000.01-0.03-75.00%111,71196.88%
BAC201030C000295002020-10-28 9:55AM EDT29.500.010.000.01-0.07-87.50%1314103.13%
BAC201030C000300002020-10-28 9:38AM EDT30.000.010.000.010.00-1980109.38%
BAC201030C000305002020-10-06 2:24PM EDT30.500.010.000.010.00-10230118.75%
BAC201030C000310002020-10-23 3:47PM EDT31.000.010.000.020.00-18680131.25%
BAC201030C000315002020-10-09 10:31AM EDT31.500.020.000.030.00-216146.88%
BAC201030C000320002020-10-28 12:16PM EDT32.000.010.000.01-0.02-66.67%2026134.38%
BAC201030C000325002020-10-23 9:31AM EDT32.500.010.000.010.00-15137.50%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201030P000150002020-10-20 2:51PM EDT15.000.010.000.020.00--9206.25%
BAC201030P000170002020-10-26 1:16PM EDT17.000.010.000.020.00-1340150.00%
BAC201030P000185002020-10-19 12:59PM EDT18.500.010.000.020.00-190115.63%
BAC201030P000190002020-10-08 12:58PM EDT19.000.020.000.020.00-11,026103.13%
BAC201030P000195002020-10-20 9:56AM EDT19.500.010.000.020.00-2022192.19%
BAC201030P000200002020-10-28 12:19PM EDT20.000.010.000.010.00-4524375.00%
BAC201030P000205002020-10-27 9:30AM EDT20.500.010.000.020.00-131868.75%
BAC201030P000210002020-10-28 2:00PM EDT21.000.020.010.02+0.01+100.00%14739362.50%
BAC201030P000215002020-10-28 1:38PM EDT21.500.020.010.02+0.01+100.00%93750950.00%
BAC201030P000220002020-10-28 1:45PM EDT22.000.040.040.05+0.02+100.00%1,9192,57250.78%
BAC201030P000225002020-10-28 2:04PM EDT22.500.080.080.10+0.05+166.67%1,03512,04845.90%
BAC201030P000230002020-10-28 2:04PM EDT23.000.200.180.19+0.13+185.71%6,5477,88339.45%
BAC201030P000235002020-10-28 2:01PM EDT23.500.420.420.43+0.25+147.06%8,67519,67640.23%
BAC201030P000240002020-10-28 2:04PM EDT24.000.800.770.80+0.40+100.00%1,98010,06744.14%
BAC201030P000245002020-10-28 1:47PM EDT24.501.251.201.23+0.50+66.67%5036,95947.27%
BAC201030P000250002020-10-28 1:44PM EDT25.001.681.691.73+0.55+48.67%1,5236,41954.69%
BAC201030P000255002020-10-28 11:46AM EDT25.502.052.162.22+0.36+21.30%11682758.59%
BAC201030P000260002020-10-28 12:01PM EDT26.002.442.652.72+0.36+17.31%573,11265.63%
BAC201030P000265002020-10-28 11:37AM EDT26.503.193.103.25+0.78+32.37%3141667.19%
BAC201030P000270002020-10-26 3:22PM EDT27.002.863.603.750.00-8929775.00%
BAC201030P000275002020-10-27 11:18AM EDT27.503.484.104.200.00-1590101.56%
BAC201030P000280002020-10-26 3:43PM EDT28.003.764.604.700.00-11110.94%
BAC201030P000285002020-10-19 10:05AM EDT28.504.335.105.250.00-20398.44%
BAC201030P000290002020-10-23 11:31AM EDT29.004.045.655.750.00-20128.13%
BAC201030P000295002020-10-07 12:30PM EDT29.504.756.156.250.00-10135.94%
BAC201030P000300002020-10-14 12:37PM EDT30.006.056.556.700.00-10143.75%
BAC201030P000310002020-10-19 12:00AM EDT31.005.507.607.750.00---131.25%