BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200717C000130002020-06-22 9:36AM EDT13.0011.8010.8511.200.00-10168.75%
BAC200717C000140002020-07-10 1:41PM EDT14.009.759.8510.20-0.35-3.47%413150.00%
BAC200717C000150002020-07-10 3:41PM EDT15.009.008.859.20+0.17+1.93%138131.25%
BAC200717C000160002020-06-24 11:09AM EDT16.008.057.808.200.00-402202.34%
BAC200717C000170002020-07-09 2:04PM EDT17.005.486.857.20-3.47-38.77%1,0101,01096.88%
BAC200717C000175002020-07-10 9:34AM EDT17.505.406.356.70+5.40+3.85%11890.63%
BAC200717C000180002020-07-10 12:50PM EDT18.005.505.906.15+0.31+5.97%102,07684.38%
BAC200717C000185002020-07-10 3:04PM EDT18.505.405.405.70+5.40+635.29%5598.44%
BAC200717C000190002020-07-10 3:17PM EDT19.004.904.905.20+0.33+7.22%649489.06%
BAC200717C000195002020-07-10 3:00PM EDT19.504.504.404.70+4.50+988.89%251981.25%
BAC200717C000200002020-07-10 3:56PM EDT20.004.004.004.25+0.55+15.94%47193094.53%
BAC200717C000205002020-07-10 3:16PM EDT20.503.553.453.75+0.35+10.94%911878.91%
BAC200717C000210002020-07-10 3:49PM EDT21.003.103.053.20+0.47+17.87%4561,55874.61%
BAC200717C000215002020-07-10 3:31PM EDT21.502.572.562.82+0.37+16.82%14012974.61%
BAC200717C000220002020-07-10 3:59PM EDT22.002.262.192.28+0.34+17.71%6,16312,78469.34%
BAC200717C000225002020-07-10 3:59PM EDT22.501.841.811.89+0.24+15.00%1,2881,29469.34%
BAC200717C000230002020-07-10 3:59PM EDT23.001.491.471.50+0.15+11.19%9,90115,20467.97%
BAC200717C000235002020-07-10 3:59PM EDT23.501.161.151.21+0.08+7.41%12,75926,81268.36%
BAC200717C000240002020-07-10 3:59PM EDT24.000.900.900.920.00-23,84015,41667.87%
BAC200717C000245002020-07-10 3:59PM EDT24.500.690.690.70-0.04-5.48%7,03725,83268.36%
BAC200717C000250002020-07-10 3:59PM EDT25.000.520.520.53-0.05-8.77%20,16258,64469.04%
BAC200717C000255002020-07-10 3:59PM EDT25.500.380.380.40-0.07-15.56%11,5285,05669.73%
BAC200717C000260002020-07-10 3:59PM EDT26.000.290.270.29-0.03-9.38%15,32525,87969.73%
BAC200717C000265002020-07-10 3:59PM EDT26.500.220.210.22-0.07-24.14%9,1922,46871.88%
BAC200717C000270002020-07-10 3:59PM EDT27.000.160.140.16-0.05-23.81%12,92517,26771.88%
BAC200717C000275002020-07-10 3:59PM EDT27.500.110.110.12-0.07-38.89%95198474.02%
BAC200717C000280002020-07-10 3:58PM EDT28.000.080.070.09-0.05-38.46%1,89637,18074.22%
BAC200717C000285002020-07-10 3:41PM EDT28.500.060.050.06-0.05-45.45%13222174.61%
BAC200717C000290002020-07-10 3:58PM EDT29.000.050.040.05-0.04-44.44%1,15416,07677.34%
BAC200717C000295002020-07-10 2:27PM EDT29.500.030.030.04-0.04-57.14%1416579.69%
BAC200717C000300002020-07-10 3:56PM EDT30.000.030.020.03-0.02-40.00%1,40941,53179.69%
BAC200717C000305002020-06-30 11:20AM EDT30.500.050.010.05-0.05-50.00%62387.50%
BAC200717C000310002020-07-10 2:49PM EDT31.000.020.010.02-0.01-33.33%833,66482.81%
BAC200717C000320002020-07-10 3:17PM EDT32.000.020.010.02-0.01-33.33%463,32292.19%
BAC200717C000330002020-07-08 9:30AM EDT33.000.010.000.01-0.01-50.00%205,49087.50%
BAC200717C000340002020-07-07 12:46PM EDT34.000.010.000.000.00-5079750.00%
BAC200717C000350002020-07-09 11:08AM EDT35.000.010.000.000.00-31,90450.00%
BAC200717C000360002020-06-29 11:47AM EDT36.000.010.000.010.00-50557109.38%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200717P000130002020-07-08 12:09PM EDT13.000.020.000.04-0.02-50.00%124196.88%
BAC200717P000140002020-07-09 10:45AM EDT14.000.010.000.00-0.01-50.00%417150.00%
BAC200717P000150002020-07-08 10:59AM EDT15.000.020.000.010.00-30580131.25%
BAC200717P000160002020-07-09 2:13PM EDT16.000.010.000.00-0.03-75.00%187250.00%
BAC200717P000170002020-07-09 3:48PM EDT17.000.010.000.01-0.06-85.71%12,01096.88%
BAC200717P000175002020-07-08 3:51PM EDT17.500.010.000.00+0.01--550.00%
BAC200717P000180002020-07-10 1:40PM EDT18.000.010.010.02-0.09-90.00%38,39896.88%
BAC200717P000185002020-07-10 3:59PM EDT18.500.020.010.02+0.02+200.00%18024387.50%
BAC200717P000190002020-07-10 3:10PM EDT19.000.030.000.00-0.16-84.21%3433,23750.00%
BAC200717P000195002020-07-10 3:31PM EDT19.500.030.020.04-0.20-86.96%23738581.25%
BAC200717P000200002020-07-10 3:58PM EDT20.000.050.040.05-0.25-83.33%3,55419,90978.13%
BAC200717P000205002020-07-10 3:54PM EDT20.500.070.040.07-0.30-81.08%1,8781,01172.66%
BAC200717P000210002020-07-10 3:57PM EDT21.000.100.090.10-0.38-79.17%1,15113,34172.66%
BAC200717P000215002020-07-10 3:58PM EDT21.500.130.130.15-0.48-78.69%2,8855,31270.31%
BAC200717P000220002020-07-10 3:59PM EDT22.000.220.210.22-0.55-71.43%9,01518,92769.34%
BAC200717P000225002020-07-10 3:59PM EDT22.500.330.320.33-0.63-65.62%9,9314,89368.95%
BAC200717P000230002020-07-10 3:59PM EDT23.000.470.460.48-0.73-60.83%5,22916,44168.36%
BAC200717P000235002020-07-10 3:59PM EDT23.500.650.610.65-0.78-54.55%3,4546,11066.02%
BAC200717P000240002020-07-10 3:59PM EDT24.000.880.880.90-0.85-49.13%4,5869,51067.87%
BAC200717P000245002020-07-10 3:58PM EDT24.501.171.161.21-0.88-42.93%1,24445169.04%
BAC200717P000250002020-07-10 3:58PM EDT25.001.531.471.54-0.88-36.51%1,17226,97569.04%
BAC200717P000255002020-07-10 3:51PM EDT25.501.881.821.91-0.97-34.04%6341669.34%
BAC200717P000260002020-07-10 3:58PM EDT26.002.282.212.27-0.92-28.75%3293,78667.77%
BAC200717P000265002020-07-10 1:53PM EDT26.502.862.632.80+0.51+21.70%712174.22%
BAC200717P000270002020-07-10 3:42PM EDT27.003.153.103.20-0.95-23.17%984,45874.61%
BAC200717P000275002020-07-10 9:31AM EDT27.504.753.503.65+0.18+3.94%824570.70%
BAC200717P000280002020-07-10 3:31PM EDT28.004.204.004.15-0.73-14.81%948,87277.34%
BAC200717P000285002020-07-10 1:23PM EDT28.504.904.404.70-0.35-6.67%2278.52%
BAC200717P000290002020-07-10 12:17PM EDT29.005.604.905.15-0.30-5.08%16,23477.34%
BAC200717P000295002020-07-07 11:11AM EDT29.506.505.405.65+6.50--182.81%
BAC200717P000300002020-07-10 1:48PM EDT30.006.205.906.10-0.70-10.14%2127,47377.34%
BAC200717P000310002020-07-06 10:38AM EDT31.007.286.857.15+1.27+21.13%816187.50%
BAC200717P000320002020-07-10 2:43PM EDT32.008.107.808.15+0.75+10.20%68141.02%
BAC200717P000330002020-06-26 9:33AM EDT33.009.088.809.200.00-148104.69%
BAC200717P000340002020-06-19 12:03PM EDT34.009.219.8510.200.00-100126.56%
BAC200717P000360002020-07-06 9:58AM EDT36.0012.0011.8012.15-0.55-4.38%10182.03%
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