BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200117C00013000 | 2020-01-15 9:34AM EST | 13.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 120 | 271 | 0.00% |
| BAC200117C00014000 | 2019-12-04 2:58PM EST | 14.00 | 19.30 | 20.95 | 21.10 | 0.00 | - | - | 0 | 1,045.31% |
| BAC200117C00015000 | 2020-01-16 3:01PM EST | 15.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 236 | 808 | 0.00% |
| BAC200117C00016000 | 2020-01-02 12:16PM EST | 16.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 100 | 38 | 0.00% |
| BAC200117C00017000 | 2019-10-14 2:31PM EST | 17.00 | 12.15 | 15.85 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200117C00018000 | 2020-01-15 3:01PM EST | 18.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 75 | 256 | 0.00% |
| BAC200117C00019000 | 2019-12-04 3:30PM EST | 19.00 | 14.25 | 15.90 | 16.05 | 0.00 | - | 10,120 | 0 | 695.31% |
| BAC200117C00020000 | 2020-01-16 3:52PM EST | 20.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 511 | 4,747 | 0.00% |
| BAC200117C00021000 | 2020-01-02 10:21AM EST | 21.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 100 | 790 | 0.00% |
| BAC200117C00022000 | 2020-01-06 2:07PM EST | 22.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| BAC200117C00023000 | 2020-01-15 9:36AM EST | 23.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,060 | 0.00% |
| BAC200117C00024000 | 2019-12-27 9:37AM EST | 24.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| BAC200117C00025000 | 2020-01-16 3:45PM EST | 25.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 141 | 6,208 | 0.00% |
| BAC200117C00026000 | 2020-01-16 3:50PM EST | 26.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 882 | 0.00% |
| BAC200117C00027000 | 2020-01-16 3:59PM EST | 27.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 66 | 10,334 | 0.00% |
| BAC200117C00028000 | 2020-01-16 3:01PM EST | 28.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 31 | 11,935 | 0.00% |
| BAC200117C00029000 | 2020-01-16 1:19PM EST | 29.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 26 | 14,293 | 0.00% |
| BAC200117C00030000 | 2020-01-16 3:59PM EST | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,173 | 112,521 | 0.00% |
| BAC200117C00030500 | 2020-01-16 11:41AM EST | 30.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BAC200117C00031000 | 2020-01-16 3:49PM EST | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 597 | 34,382 | 0.00% |
| BAC200117C00031500 | 2020-01-13 2:13PM EST | 31.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BAC200117C00032000 | 2020-01-16 3:59PM EST | 32.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4,325 | 138,339 | 0.00% |
| BAC200117C00032500 | 2020-01-15 3:54PM EST | 32.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 0.00% |
| BAC200117C00033000 | 2020-01-16 3:59PM EST | 33.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 751 | 87,297 | 0.00% |
| BAC200117C00033500 | 2020-01-16 3:44PM EST | 33.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 130 | 566 | 0.00% |
| BAC200117C00034000 | 2020-01-16 3:54PM EST | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,931 | 42,212 | 0.00% |
| BAC200117C00034500 | 2020-01-16 3:56PM EST | 34.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,048 | 5,331 | 0.00% |
| BAC200117C00035000 | 2020-01-16 3:59PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16,031 | 125,189 | 3.13% |
| BAC200117C00035500 | 2020-01-16 3:59PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,145 | 25,559 | 12.50% |
| BAC200117C00036000 | 2020-01-16 3:56PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,772 | 48,078 | 25.00% |
| BAC200117C00036500 | 2020-01-16 3:56PM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,740 | 11,248 | 25.00% |
| BAC200117C00037000 | 2020-01-16 3:21PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 77,929 | 25.00% |
| BAC200117C00037500 | 2020-01-16 2:18PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,773 | 50.00% |
| BAC200117C00038000 | 2020-01-16 3:38PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,799 | 9,248 | 50.00% |
| BAC200117C00038500 | 2020-01-15 9:35AM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 2,511 | 50.00% |
| BAC200117C00039000 | 2020-01-15 9:34AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 515 | 3,105 | 50.00% |
| BAC200117C00039500 | 2020-01-15 9:31AM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,335 | 50.00% |
| BAC200117C00040000 | 2020-01-15 10:37AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 62,859 | 50.00% |
| BAC200117C00040500 | 2020-01-15 9:30AM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| BAC200117C00041000 | 2019-12-19 1:53PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| BAC200117C00042000 | 2020-01-14 3:59PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 11,932 | 50.00% |
| BAC200117C00045000 | 2020-01-14 10:15AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 39,129 | 50.00% |
Putsfor17 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200117P00013000 | 2019-10-23 11:29AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,008 | 675.00% |
| BAC200117P00014000 | 2019-10-25 2:12PM EST | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 687.50% |
| BAC200117P00015000 | 2019-12-27 11:03AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22,751 | 50.00% |
| BAC200117P00016000 | 2019-10-11 2:51PM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| BAC200117P00017000 | 2019-10-08 11:46AM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| BAC200117P00018000 | 2019-12-26 3:48PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 60,079 | 50.00% |
| BAC200117P00019000 | 2019-12-02 12:12PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 0 | 425.00% |
| BAC200117P00020000 | 2020-01-13 3:40PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98,691 | 50.00% |
| BAC200117P00021000 | 2019-11-15 9:47AM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6,205 | 350.00% |
| BAC200117P00022000 | 2020-01-13 9:31AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12,837 | 50.00% |
| BAC200117P00023000 | 2020-01-08 2:06PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 94,774 | 100.00% |
| BAC200117P00024000 | 2020-01-08 12:27PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28,982 | 50.00% |
| BAC200117P00025000 | 2020-01-14 3:35PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 138,090 | 50.00% |
| BAC200117P00026000 | 2020-01-16 10:19AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 54,778 | 50.00% |
| BAC200117P00027000 | 2020-01-15 2:35PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 123,468 | 50.00% |
| BAC200117P00028000 | 2020-01-15 2:37PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 50,851 | 50.00% |
| BAC200117P00029000 | 2020-01-15 9:30AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23,879 | 50.00% |
| BAC200117P00029500 | 2020-01-03 9:41AM EST | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BAC200117P00030000 | 2020-01-16 12:14PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 78,323 | 50.00% |
| BAC200117P00030500 | 2020-01-14 9:55AM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 238 | 50.00% |
| BAC200117P00031000 | 2020-01-16 10:09AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 40,104 | 50.00% |
| BAC200117P00031500 | 2020-01-15 10:58AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 591 | 1,398 | 50.00% |
| BAC200117P00032000 | 2020-01-16 11:53AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 54,821 | 50.00% |
| BAC200117P00032500 | 2020-01-16 9:37AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 25.00% |
| BAC200117P00033000 | 2020-01-16 11:58AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 79,579 | 25.00% |
| BAC200117P00033500 | 2020-01-16 3:46PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 11,932 | 25.00% |
| BAC200117P00034000 | 2020-01-16 3:57PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,627 | 34,353 | 12.50% |
| BAC200117P00034500 | 2020-01-16 3:59PM EST | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,178 | 11,501 | 6.25% |
| BAC200117P00035000 | 2020-01-16 3:59PM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,339 | 45,519 | 0.00% |
| BAC200117P00035500 | 2020-01-16 3:56PM EST | 35.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 727 | 5,390 | 0.00% |
| BAC200117P00036000 | 2020-01-16 3:50PM EST | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 128 | 7,287 | 0.00% |
| BAC200117P00036500 | 2020-01-16 12:26PM EST | 36.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 0.00% |
| BAC200117P00037000 | 2020-01-16 10:01AM EST | 37.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3,850 | 0.00% |
| BAC200117P00037500 | 2020-01-16 2:29PM EST | 37.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BAC200117P00038000 | 2020-01-15 2:29PM EST | 38.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BAC200117P00038500 | 2020-01-14 3:41PM EST | 38.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC200117P00039000 | 2020-01-16 12:20PM EST | 39.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BAC200117P00040000 | 2020-01-15 2:31PM EST | 40.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| BAC200117P00040500 | 2020-01-08 1:46PM EST | 40.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BAC200117P00042000 | 2020-01-14 12:05PM EST | 42.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 603 | 0.00% |
| BAC200117P00045000 | 2020-01-16 11:36AM EST | 45.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |