BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191129C000210002019-11-06 10:05AM EST21.0012.0412.1012.250.00-117174.22%
BAC191129C000220002019-11-04 12:54PM EST22.0010.4011.0511.250.00-22158.59%
BAC191129C000230002019-11-13 11:44AM EST23.009.8210.0010.400.00-50118.75%
BAC191129C000235002019-10-28 11:09AM EST23.508.409.609.750.00--1136.33%
BAC191129C000240002019-10-17 1:16PM EST24.006.248.859.200.00--0106.25%
BAC191129C000245002019-10-17 1:52PM EST24.505.868.358.700.00--0100.00%
BAC191129C000250002019-10-21 11:51AM EST25.006.118.058.250.00-2211115.23%
BAC191129C000260002019-11-13 11:17AM EST26.006.827.107.250.00-4102101.56%
BAC191129C000265002019-11-01 2:11PM EST26.505.286.606.750.00-22595.31%
BAC191129C000270002019-11-11 2:17PM EST27.006.226.106.250.00-5688.28%
BAC191129C000275002019-10-29 8:44AM EST27.504.475.605.750.00-2282.03%
BAC191129C000280002019-11-08 9:45AM EST28.005.075.105.250.00-52475.39%
BAC191129C000285002019-11-21 2:52PM EST28.504.434.604.750.00-216069.14%
BAC191129C000290002019-11-21 1:24PM EST29.004.004.104.200.00-4021349.22%
BAC191129C000295002019-11-22 1:15PM EST29.503.663.603.70+0.26+7.65%1042144.14%
BAC191129C000300002019-11-22 3:26PM EST30.003.103.103.20+0.22+7.64%1762639.06%
BAC191129C000305002019-11-22 10:01AM EST30.502.802.652.72+0.30+12.00%1059538.28%
BAC191129C000310002019-11-22 3:42PM EST31.002.172.182.22+0.30+16.04%49099932.42%
BAC191129C000315002019-11-22 3:59PM EST31.501.671.691.72+0.23+15.97%7353,24526.17%
BAC191129C000320002019-11-22 3:59PM EST32.001.221.201.24+0.31+34.07%2061,34722.27%
BAC191129C000325002019-11-22 3:56PM EST32.500.730.750.78+0.19+35.19%2824,59618.56%
BAC191129C000330002019-11-22 3:59PM EST33.000.350.360.37+0.11+45.83%4,99212,54714.84%
BAC191129C000335002019-11-22 3:59PM EST33.500.120.110.12+0.03+33.33%3,9776,01613.48%
BAC191129C000340002019-11-22 3:58PM EST34.000.040.030.040.00-2,3694,40414.84%
BAC191129C000345002019-11-22 3:36PM EST34.500.010.010.02-0.01-50.00%14490017.58%
BAC191129C000350002019-11-22 10:29AM EST35.000.010.010.020.00-6238522.66%
BAC191129C000360002019-11-21 9:30AM EST36.000.060.000.010.00-131628.91%
BAC191129C000365002019-11-11 12:45PM EST36.500.020.000.030.00-21239.06%
BAC191129C000370002019-11-13 11:48AM EST37.000.010.000.020.00-19940.63%
Putsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191129P000210002019-10-23 2:19PM EST21.000.010.000.020.00-55131.25%
BAC191129P000225002019-10-13 11:00PM EST22.500.040.010.020.00--0120.31%
BAC191129P000230002019-10-20 11:11PM EST23.000.090.000.020.00--1109.38%
BAC191129P000235002019-11-08 9:30AM EST23.500.010.000.020.00-15119103.13%
BAC191129P000240002019-10-17 9:12AM EST24.000.050.000.020.00-10096.88%
BAC191129P000245002019-10-13 11:00PM EST24.500.220.000.000.00--1050.00%
BAC191129P000250002019-11-11 10:44AM EST25.000.010.000.020.00-145485.94%
BAC191129P000255002019-11-11 10:55AM EST25.500.010.000.020.00-305581.25%
BAC191129P000260002019-11-15 11:30AM EST26.000.010.000.010.00-88268.75%
BAC191129P000265002019-11-08 1:27PM EST26.500.010.000.020.00-14470.31%
BAC191129P000270002019-11-22 2:11PM EST27.000.010.000.020.00-1026565.63%
BAC191129P000275002019-11-08 10:11AM EST27.500.030.000.020.00-151,07859.38%
BAC191129P000280002019-11-15 10:11AM EST28.000.020.000.010.00-1175450.00%
BAC191129P000285002019-11-22 2:12PM EST28.500.010.000.01-0.02-66.67%201,39550.00%
BAC191129P000290002019-11-19 10:42AM EST29.000.010.000.020.00-102,08649.22%
BAC191129P000295002019-11-22 10:00AM EST29.500.010.000.01-0.06-85.71%445839.84%
BAC191129P000300002019-11-21 3:40PM EST30.000.020.000.010.00-671,61834.38%
BAC191129P000305002019-11-22 1:44PM EST30.500.010.010.02-0.02-66.67%1222,46533.59%
BAC191129P000310002019-11-22 1:59PM EST31.000.020.010.02-0.01-33.33%121,92428.13%
BAC191129P000315002019-11-22 3:40PM EST31.500.030.020.03-0.02-40.00%2681,98324.61%
BAC191129P000320002019-11-22 3:59PM EST32.000.050.040.05-0.05-50.00%81717,62621.09%
BAC191129P000325002019-11-22 3:58PM EST32.500.080.070.08-0.13-61.90%2,1633,17316.99%
BAC191129P000330002019-11-22 3:59PM EST33.000.190.180.19-0.20-51.28%7,9165,21314.84%
BAC191129P000335002019-11-22 3:41PM EST33.500.450.430.45-0.25-35.71%1,00971514.06%
BAC191129P000340002019-11-22 3:57PM EST34.000.860.840.87-0.60-41.10%22734916.02%
BAC191129P000345002019-11-22 9:59AM EST34.501.281.321.35-0.30-18.99%2618419.53%
BAC191129P000350002019-11-22 3:59PM EST35.001.851.801.85-0.26-12.32%118624.61%
BAC191129P000360002019-11-22 1:17PM EST36.002.872.802.87-0.38-11.69%11-38.28%
BAC191129P000380002019-10-28 2:59PM EST38.006.904.754.950.00-2052.34%
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