BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200117C000130002020-01-15 9:34AM EST13.0021.350.000.000.00-1202710.00%
BAC200117C000140002019-12-04 2:58PM EST14.0019.3020.9521.100.00--01,045.31%
BAC200117C000150002020-01-16 3:01PM EST15.0019.750.000.000.00-2368080.00%
BAC200117C000160002020-01-02 12:16PM EST16.0019.550.000.000.00-100380.00%
BAC200117C000170002019-10-14 2:31PM EST17.0012.1515.8516.000.00--00.00%
BAC200117C000180002020-01-15 3:01PM EST18.0016.620.000.000.00-752560.00%
BAC200117C000190002019-12-04 3:30PM EST19.0014.2515.9016.050.00-10,1200695.31%
BAC200117C000200002020-01-16 3:52PM EST20.0014.730.000.000.00-5114,7470.00%
BAC200117C000210002020-01-02 10:21AM EST21.0014.350.000.000.00-1007900.00%
BAC200117C000220002020-01-06 2:07PM EST22.0012.800.000.000.00-12060.00%
BAC200117C000230002020-01-15 9:36AM EST23.0011.600.000.000.00-52,0600.00%
BAC200117C000240002019-12-27 9:37AM EST24.0011.630.000.000.00-23850.00%
BAC200117C000250002020-01-16 3:45PM EST25.009.750.000.000.00-1416,2080.00%
BAC200117C000260002020-01-16 3:50PM EST26.008.750.000.000.00-48820.00%
BAC200117C000270002020-01-16 3:59PM EST27.007.730.000.000.00-6610,3340.00%
BAC200117C000280002020-01-16 3:01PM EST28.006.760.000.000.00-3111,9350.00%
BAC200117C000290002020-01-16 1:19PM EST29.005.810.000.000.00-2614,2930.00%
BAC200117C000300002020-01-16 3:59PM EST30.004.700.000.000.00-2,173112,5210.00%
BAC200117C000305002020-01-16 11:41AM EST30.504.250.000.000.00-230.00%
BAC200117C000310002020-01-16 3:49PM EST31.003.750.000.000.00-59734,3820.00%
BAC200117C000315002020-01-13 2:13PM EST31.503.500.000.000.00-140.00%
BAC200117C000320002020-01-16 3:59PM EST32.002.730.000.000.00-4,325138,3390.00%
BAC200117C000325002020-01-15 3:54PM EST32.502.090.000.000.00-25780.00%
BAC200117C000330002020-01-16 3:59PM EST33.001.720.000.000.00-75187,2970.00%
BAC200117C000335002020-01-16 3:44PM EST33.501.250.000.000.00-1305660.00%
BAC200117C000340002020-01-16 3:54PM EST34.000.740.000.000.00-4,93142,2120.00%
BAC200117C000345002020-01-16 3:56PM EST34.500.260.000.000.00-3,0485,3310.00%
BAC200117C000350002020-01-16 3:59PM EST35.000.050.000.000.00-16,031125,1893.13%
BAC200117C000355002020-01-16 3:59PM EST35.500.020.000.000.00-3,14525,55912.50%
BAC200117C000360002020-01-16 3:56PM EST36.000.010.000.000.00-3,77248,07825.00%
BAC200117C000365002020-01-16 3:56PM EST36.500.010.000.000.00-2,74011,24825.00%
BAC200117C000370002020-01-16 3:21PM EST37.000.010.000.000.00-7777,92925.00%
BAC200117C000375002020-01-16 2:18PM EST37.500.010.000.000.00-202,77350.00%
BAC200117C000380002020-01-16 3:38PM EST38.000.010.000.000.00-2,7999,24850.00%
BAC200117C000385002020-01-15 9:35AM EST38.500.010.000.000.00-2152,51150.00%
BAC200117C000390002020-01-15 9:34AM EST39.000.010.000.000.00-5153,10550.00%
BAC200117C000395002020-01-15 9:31AM EST39.500.010.000.000.00-131,33550.00%
BAC200117C000400002020-01-15 10:37AM EST40.000.010.000.000.00-1562,85950.00%
BAC200117C000405002020-01-15 9:30AM EST40.500.010.000.000.00-152250.00%
BAC200117C000410002019-12-19 1:53PM EST41.000.010.000.000.00-16950.00%
BAC200117C000420002020-01-14 3:59PM EST42.000.010.000.000.00-30611,93250.00%
BAC200117C000450002020-01-14 10:15AM EST45.000.010.000.000.00-1539,12950.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200117P000130002019-10-23 11:29AM EST13.000.010.000.010.00-15,008675.00%
BAC200117P000140002019-10-25 2:12PM EST14.000.010.000.030.00-233687.50%
BAC200117P000150002019-12-27 11:03AM EST15.000.010.000.000.00-322,75150.00%
BAC200117P000160002019-10-11 2:51PM EST16.000.020.000.000.00-123050.00%
BAC200117P000170002019-10-08 11:46AM EST17.000.050.000.000.00-73050.00%
BAC200117P000180002019-12-26 3:48PM EST18.000.010.000.000.00-1260,07950.00%
BAC200117P000190002019-12-02 12:12PM EST19.000.010.000.010.00-1660425.00%
BAC200117P000200002020-01-13 3:40PM EST20.000.010.000.000.00-198,69150.00%
BAC200117P000210002019-11-15 9:47AM EST21.000.020.000.010.00-56,205350.00%
BAC200117P000220002020-01-13 9:31AM EST22.000.010.000.000.00-612,83750.00%
BAC200117P000230002020-01-08 2:06PM EST23.000.010.000.000.00-494,774100.00%
BAC200117P000240002020-01-08 12:27PM EST24.000.010.000.000.00-128,98250.00%
BAC200117P000250002020-01-14 3:35PM EST25.000.010.000.000.00-10138,09050.00%
BAC200117P000260002020-01-16 10:19AM EST26.000.010.000.000.00-854,77850.00%
BAC200117P000270002020-01-15 2:35PM EST27.000.010.000.000.00-3123,46850.00%
BAC200117P000280002020-01-15 2:37PM EST28.000.010.000.000.00-550,85150.00%
BAC200117P000290002020-01-15 9:30AM EST29.000.010.000.000.00-323,87950.00%
BAC200117P000295002020-01-03 9:41AM EST29.500.030.000.000.00-1950.00%
BAC200117P000300002020-01-16 12:14PM EST30.000.010.000.000.00-378,32350.00%
BAC200117P000305002020-01-14 9:55AM EST30.500.010.000.000.00-7823850.00%
BAC200117P000310002020-01-16 10:09AM EST31.000.010.000.000.00-240,10450.00%
BAC200117P000315002020-01-15 10:58AM EST31.500.010.000.000.00-5911,39850.00%
BAC200117P000320002020-01-16 11:53AM EST32.000.010.000.000.00-2054,82150.00%
BAC200117P000325002020-01-16 9:37AM EST32.500.010.000.000.00-11,64225.00%
BAC200117P000330002020-01-16 11:58AM EST33.000.010.000.000.00-1579,57925.00%
BAC200117P000335002020-01-16 3:46PM EST33.500.010.000.000.00-43111,93225.00%
BAC200117P000340002020-01-16 3:57PM EST34.000.010.000.000.00-4,62734,35312.50%
BAC200117P000345002020-01-16 3:59PM EST34.500.060.000.000.00-4,17811,5016.25%
BAC200117P000350002020-01-16 3:59PM EST35.000.320.000.000.00-4,33945,5190.00%
BAC200117P000355002020-01-16 3:56PM EST35.500.810.000.000.00-7275,3900.00%
BAC200117P000360002020-01-16 3:50PM EST36.001.300.000.000.00-1287,2870.00%
BAC200117P000365002020-01-16 12:26PM EST36.501.760.000.000.00-71970.00%
BAC200117P000370002020-01-16 10:01AM EST37.002.310.000.000.00-23,8500.00%
BAC200117P000375002020-01-16 2:29PM EST37.502.760.000.000.00-1640.00%
BAC200117P000380002020-01-15 2:29PM EST38.003.390.000.000.00-2140.00%
BAC200117P000385002020-01-14 3:41PM EST38.503.200.000.000.00-200.00%
BAC200117P000390002020-01-16 12:20PM EST39.004.260.000.000.00-460.00%
BAC200117P000400002020-01-15 2:31PM EST40.005.370.000.000.00-20520.00%
BAC200117P000405002020-01-08 1:46PM EST40.505.350.000.000.00--30.00%
BAC200117P000420002020-01-14 12:05PM EST42.006.400.000.000.00-46030.00%
BAC200117P000450002020-01-16 11:36AM EST45.0010.290.000.000.00-15010.00%
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