BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200717C00013000 | 2020-06-22 9:36AM EDT | 13.00 | 11.80 | 10.85 | 11.20 | 0.00 | - | 1 | 0 | 168.75% |
| BAC200717C00014000 | 2020-07-10 1:41PM EDT | 14.00 | 9.75 | 9.85 | 10.20 | -0.35 | -3.47% | 4 | 13 | 150.00% |
| BAC200717C00015000 | 2020-07-10 3:41PM EDT | 15.00 | 9.00 | 8.85 | 9.20 | +0.17 | +1.93% | 1 | 38 | 131.25% |
| BAC200717C00016000 | 2020-06-24 11:09AM EDT | 16.00 | 8.05 | 7.80 | 8.20 | 0.00 | - | 40 | 2 | 202.34% |
| BAC200717C00017000 | 2020-07-09 2:04PM EDT | 17.00 | 5.48 | 6.85 | 7.20 | -3.47 | -38.77% | 1,010 | 1,010 | 96.88% |
| BAC200717C00017500 | 2020-07-10 9:34AM EDT | 17.50 | 5.40 | 6.35 | 6.70 | +5.40 | +3.85% | 1 | 18 | 90.63% |
| BAC200717C00018000 | 2020-07-10 12:50PM EDT | 18.00 | 5.50 | 5.90 | 6.15 | +0.31 | +5.97% | 10 | 2,076 | 84.38% |
| BAC200717C00018500 | 2020-07-10 3:04PM EDT | 18.50 | 5.40 | 5.40 | 5.70 | +5.40 | +635.29% | 5 | 5 | 98.44% |
| BAC200717C00019000 | 2020-07-10 3:17PM EDT | 19.00 | 4.90 | 4.90 | 5.20 | +0.33 | +7.22% | 64 | 94 | 89.06% |
| BAC200717C00019500 | 2020-07-10 3:00PM EDT | 19.50 | 4.50 | 4.40 | 4.70 | +4.50 | +988.89% | 25 | 19 | 81.25% |
| BAC200717C00020000 | 2020-07-10 3:56PM EDT | 20.00 | 4.00 | 4.00 | 4.25 | +0.55 | +15.94% | 471 | 930 | 94.53% |
| BAC200717C00020500 | 2020-07-10 3:16PM EDT | 20.50 | 3.55 | 3.45 | 3.75 | +0.35 | +10.94% | 9 | 118 | 78.91% |
| BAC200717C00021000 | 2020-07-10 3:49PM EDT | 21.00 | 3.10 | 3.05 | 3.20 | +0.47 | +17.87% | 456 | 1,558 | 74.61% |
| BAC200717C00021500 | 2020-07-10 3:31PM EDT | 21.50 | 2.57 | 2.56 | 2.82 | +0.37 | +16.82% | 140 | 129 | 74.61% |
| BAC200717C00022000 | 2020-07-10 3:59PM EDT | 22.00 | 2.26 | 2.19 | 2.28 | +0.34 | +17.71% | 6,163 | 12,784 | 69.34% |
| BAC200717C00022500 | 2020-07-10 3:59PM EDT | 22.50 | 1.84 | 1.81 | 1.89 | +0.24 | +15.00% | 1,288 | 1,294 | 69.34% |
| BAC200717C00023000 | 2020-07-10 3:59PM EDT | 23.00 | 1.49 | 1.47 | 1.50 | +0.15 | +11.19% | 9,901 | 15,204 | 67.97% |
| BAC200717C00023500 | 2020-07-10 3:59PM EDT | 23.50 | 1.16 | 1.15 | 1.21 | +0.08 | +7.41% | 12,759 | 26,812 | 68.36% |
| BAC200717C00024000 | 2020-07-10 3:59PM EDT | 24.00 | 0.90 | 0.90 | 0.92 | 0.00 | - | 23,840 | 15,416 | 67.87% |
| BAC200717C00024500 | 2020-07-10 3:59PM EDT | 24.50 | 0.69 | 0.69 | 0.70 | -0.04 | -5.48% | 7,037 | 25,832 | 68.36% |
| BAC200717C00025000 | 2020-07-10 3:59PM EDT | 25.00 | 0.52 | 0.52 | 0.53 | -0.05 | -8.77% | 20,162 | 58,644 | 69.04% |
| BAC200717C00025500 | 2020-07-10 3:59PM EDT | 25.50 | 0.38 | 0.38 | 0.40 | -0.07 | -15.56% | 11,528 | 5,056 | 69.73% |
| BAC200717C00026000 | 2020-07-10 3:59PM EDT | 26.00 | 0.29 | 0.27 | 0.29 | -0.03 | -9.38% | 15,325 | 25,879 | 69.73% |
| BAC200717C00026500 | 2020-07-10 3:59PM EDT | 26.50 | 0.22 | 0.21 | 0.22 | -0.07 | -24.14% | 9,192 | 2,468 | 71.88% |
| BAC200717C00027000 | 2020-07-10 3:59PM EDT | 27.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 12,925 | 17,267 | 71.88% |
| BAC200717C00027500 | 2020-07-10 3:59PM EDT | 27.50 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 951 | 984 | 74.02% |
| BAC200717C00028000 | 2020-07-10 3:58PM EDT | 28.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 1,896 | 37,180 | 74.22% |
| BAC200717C00028500 | 2020-07-10 3:41PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 132 | 221 | 74.61% |
| BAC200717C00029000 | 2020-07-10 3:58PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,154 | 16,076 | 77.34% |
| BAC200717C00029500 | 2020-07-10 2:27PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 14 | 165 | 79.69% |
| BAC200717C00030000 | 2020-07-10 3:56PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,409 | 41,531 | 79.69% |
| BAC200717C00030500 | 2020-06-30 11:20AM EDT | 30.50 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 6 | 23 | 87.50% |
| BAC200717C00031000 | 2020-07-10 2:49PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 83 | 3,664 | 82.81% |
| BAC200717C00032000 | 2020-07-10 3:17PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 3,322 | 92.19% |
| BAC200717C00033000 | 2020-07-08 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,490 | 87.50% |
| BAC200717C00034000 | 2020-07-07 12:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 797 | 50.00% |
| BAC200717C00035000 | 2020-07-09 11:08AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,904 | 50.00% |
| BAC200717C00036000 | 2020-06-29 11:47AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 557 | 109.38% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200717P00013000 | 2020-07-08 12:09PM EDT | 13.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 24 | 196.88% |
| BAC200717P00014000 | 2020-07-09 10:45AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 171 | 50.00% |
| BAC200717P00015000 | 2020-07-08 10:59AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 580 | 131.25% |
| BAC200717P00016000 | 2020-07-09 2:13PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 872 | 50.00% |
| BAC200717P00017000 | 2020-07-09 3:48PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 2,010 | 96.88% |
| BAC200717P00017500 | 2020-07-08 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | +0.01 | - | - | 5 | 50.00% |
| BAC200717P00018000 | 2020-07-10 1:40PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 3 | 8,398 | 96.88% |
| BAC200717P00018500 | 2020-07-10 3:59PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | +0.02 | +200.00% | 180 | 243 | 87.50% |
| BAC200717P00019000 | 2020-07-10 3:10PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | -0.16 | -84.21% | 343 | 3,237 | 50.00% |
| BAC200717P00019500 | 2020-07-10 3:31PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 237 | 385 | 81.25% |
| BAC200717P00020000 | 2020-07-10 3:58PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.25 | -83.33% | 3,554 | 19,909 | 78.13% |
| BAC200717P00020500 | 2020-07-10 3:54PM EDT | 20.50 | 0.07 | 0.04 | 0.07 | -0.30 | -81.08% | 1,878 | 1,011 | 72.66% |
| BAC200717P00021000 | 2020-07-10 3:57PM EDT | 21.00 | 0.10 | 0.09 | 0.10 | -0.38 | -79.17% | 1,151 | 13,341 | 72.66% |
| BAC200717P00021500 | 2020-07-10 3:58PM EDT | 21.50 | 0.13 | 0.13 | 0.15 | -0.48 | -78.69% | 2,885 | 5,312 | 70.31% |
| BAC200717P00022000 | 2020-07-10 3:59PM EDT | 22.00 | 0.22 | 0.21 | 0.22 | -0.55 | -71.43% | 9,015 | 18,927 | 69.34% |
| BAC200717P00022500 | 2020-07-10 3:59PM EDT | 22.50 | 0.33 | 0.32 | 0.33 | -0.63 | -65.62% | 9,931 | 4,893 | 68.95% |
| BAC200717P00023000 | 2020-07-10 3:59PM EDT | 23.00 | 0.47 | 0.46 | 0.48 | -0.73 | -60.83% | 5,229 | 16,441 | 68.36% |
| BAC200717P00023500 | 2020-07-10 3:59PM EDT | 23.50 | 0.65 | 0.61 | 0.65 | -0.78 | -54.55% | 3,454 | 6,110 | 66.02% |
| BAC200717P00024000 | 2020-07-10 3:59PM EDT | 24.00 | 0.88 | 0.88 | 0.90 | -0.85 | -49.13% | 4,586 | 9,510 | 67.87% |
| BAC200717P00024500 | 2020-07-10 3:58PM EDT | 24.50 | 1.17 | 1.16 | 1.21 | -0.88 | -42.93% | 1,244 | 451 | 69.04% |
| BAC200717P00025000 | 2020-07-10 3:58PM EDT | 25.00 | 1.53 | 1.47 | 1.54 | -0.88 | -36.51% | 1,172 | 26,975 | 69.04% |
| BAC200717P00025500 | 2020-07-10 3:51PM EDT | 25.50 | 1.88 | 1.82 | 1.91 | -0.97 | -34.04% | 63 | 416 | 69.34% |
| BAC200717P00026000 | 2020-07-10 3:58PM EDT | 26.00 | 2.28 | 2.21 | 2.27 | -0.92 | -28.75% | 329 | 3,786 | 67.77% |
| BAC200717P00026500 | 2020-07-10 1:53PM EDT | 26.50 | 2.86 | 2.63 | 2.80 | +0.51 | +21.70% | 7 | 121 | 74.22% |
| BAC200717P00027000 | 2020-07-10 3:42PM EDT | 27.00 | 3.15 | 3.10 | 3.20 | -0.95 | -23.17% | 98 | 4,458 | 74.61% |
| BAC200717P00027500 | 2020-07-10 9:31AM EDT | 27.50 | 4.75 | 3.50 | 3.65 | +0.18 | +3.94% | 8 | 245 | 70.70% |
| BAC200717P00028000 | 2020-07-10 3:31PM EDT | 28.00 | 4.20 | 4.00 | 4.15 | -0.73 | -14.81% | 94 | 8,872 | 77.34% |
| BAC200717P00028500 | 2020-07-10 1:23PM EDT | 28.50 | 4.90 | 4.40 | 4.70 | -0.35 | -6.67% | 2 | 2 | 78.52% |
| BAC200717P00029000 | 2020-07-10 12:17PM EDT | 29.00 | 5.60 | 4.90 | 5.15 | -0.30 | -5.08% | 1 | 6,234 | 77.34% |
| BAC200717P00029500 | 2020-07-07 11:11AM EDT | 29.50 | 6.50 | 5.40 | 5.65 | +6.50 | - | - | 1 | 82.81% |
| BAC200717P00030000 | 2020-07-10 1:48PM EDT | 30.00 | 6.20 | 5.90 | 6.10 | -0.70 | -10.14% | 21 | 27,473 | 77.34% |
| BAC200717P00031000 | 2020-07-06 10:38AM EDT | 31.00 | 7.28 | 6.85 | 7.15 | +1.27 | +21.13% | 8 | 161 | 87.50% |
| BAC200717P00032000 | 2020-07-10 2:43PM EDT | 32.00 | 8.10 | 7.80 | 8.15 | +0.75 | +10.20% | 6 | 8 | 141.02% |
| BAC200717P00033000 | 2020-06-26 9:33AM EDT | 33.00 | 9.08 | 8.80 | 9.20 | 0.00 | - | 1 | 48 | 104.69% |
| BAC200717P00034000 | 2020-06-19 12:03PM EDT | 34.00 | 9.21 | 9.85 | 10.20 | 0.00 | - | 10 | 0 | 126.56% |
| BAC200717P00036000 | 2020-07-06 9:58AM EDT | 36.00 | 12.00 | 11.80 | 12.15 | -0.55 | -4.38% | 1 | 0 | 182.03% |
© 2020 Verizon Media. All rights reserved.