Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.71-1.22 (-3.40%)
At close: 4:00PM EST
34.85 +0.14 (0.40%)
After hours: 7:59PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210305C00023000 | 2021-02-12 10:53AM EST | 23.00 | 10.31 | 11.30 | 13.45 | 0.00 | - | - | 0 | 263.87% |
| BAC210305C00024000 | 2021-02-09 9:37AM EST | 24.00 | 8.99 | 10.05 | 12.25 | 0.00 | - | 1 | 1 | 214.84% |
| BAC210305C00025000 | 2021-02-16 10:46AM EST | 25.00 | 10.26 | 9.30 | 11.25 | +1.01 | +10.92% | 2 | 11 | 211.52% |
| BAC210305C00025500 | 2021-01-28 10:47AM EST | 25.50 | 4.95 | 8.60 | 11.35 | 0.00 | - | 1 | 1 | 223.24% |
| BAC210305C00026000 | 2021-02-01 3:31PM EST | 26.00 | 4.15 | 8.15 | 10.90 | 0.00 | - | - | 5 | 218.16% |
| BAC210305C00026500 | 2021-02-04 3:21PM EST | 26.50 | 5.82 | 7.80 | 10.40 | 0.00 | - | 3 | 3 | 215.04% |
| BAC210305C00027000 | 2021-02-12 3:43PM EST | 27.00 | 10.43 | 6.85 | 9.65 | 0.00 | - | 5 | 2 | 171.48% |
| BAC210305C00027500 | 2021-02-04 10:06AM EST | 27.50 | 5.00 | 6.65 | 8.90 | 0.00 | - | 2 | 2 | 165.04% |
| BAC210305C00028000 | 2021-02-19 2:04PM EST | 28.00 | 6.57 | 6.60 | 7.45 | 0.00 | - | 17 | 51 | 129.69% |
| BAC210305C00028500 | 2021-02-17 2:02PM EST | 28.50 | 7.00 | 6.10 | 7.10 | 0.00 | - | 1 | 6 | 129.88% |
| BAC210305C00029000 | 2021-02-18 10:33AM EST | 29.00 | 6.10 | 5.45 | 6.90 | 0.00 | - | 2 | 24 | 128.91% |
| BAC210305C00029500 | 2021-02-25 2:04PM EST | 29.50 | 6.70 | 5.10 | 5.90 | 0.00 | - | 22 | 85 | 103.13% |
| BAC210305C00030000 | 2021-02-26 3:10PM EST | 30.00 | 5.06 | 4.25 | 4.80 | -1.43 | -22.03% | 78 | 4,106 | 69.92% |
| BAC210305C00030500 | 2021-02-26 3:29PM EST | 30.50 | 4.55 | 3.60 | 4.75 | -1.10 | -19.47% | 2 | 145 | 109.57% |
| BAC210305C00031000 | 2021-02-26 3:29PM EST | 31.00 | 4.01 | 3.35 | 4.00 | -1.20 | -23.03% | 19 | 695 | 79.88% |
| BAC210305C00031500 | 2021-02-26 3:29PM EST | 31.50 | 3.55 | 2.89 | 3.35 | -1.00 | -21.98% | 15 | 239 | 57.23% |
| BAC210305C00032000 | 2021-02-26 3:27PM EST | 32.00 | 3.05 | 2.69 | 2.84 | -0.95 | -23.75% | 359 | 1,050 | 49.22% |
| BAC210305C00032500 | 2021-02-26 12:11PM EST | 32.50 | 2.47 | 2.16 | 2.41 | -1.03 | -29.43% | 11 | 524 | 48.83% |
| BAC210305C00033000 | 2021-02-26 3:50PM EST | 33.00 | 1.90 | 1.78 | 1.94 | -1.08 | -36.24% | 224 | 766 | 43.56% |
| BAC210305C00033500 | 2021-02-26 3:57PM EST | 33.50 | 1.50 | 1.31 | 1.43 | -1.06 | -41.41% | 82 | 912 | 34.77% |
| BAC210305C00034000 | 2021-02-26 3:59PM EST | 34.00 | 1.00 | 0.97 | 1.04 | -1.12 | -52.83% | 1,483 | 1,209 | 32.72% |
| BAC210305C00034500 | 2021-02-26 3:57PM EST | 34.50 | 0.70 | 0.64 | 0.72 | -0.95 | -57.58% | 1,342 | 2,860 | 31.84% |
| BAC210305C00035000 | 2021-02-26 3:59PM EST | 35.00 | 0.45 | 0.42 | 0.46 | -0.85 | -65.38% | 5,513 | 2,119 | 30.86% |
| BAC210305C00035500 | 2021-02-26 3:59PM EST | 35.50 | 0.27 | 0.27 | 0.28 | -0.71 | -72.45% | 4,556 | 1,504 | 30.57% |
| BAC210305C00036000 | 2021-02-26 3:58PM EST | 36.00 | 0.16 | 0.17 | 0.19 | -0.54 | -77.14% | 5,148 | 2,867 | 32.62% |
| BAC210305C00036500 | 2021-02-26 3:59PM EST | 36.50 | 0.12 | 0.10 | 0.12 | -0.40 | -76.92% | 4,016 | 6,767 | 33.79% |
| BAC210305C00037000 | 2021-02-26 3:57PM EST | 37.00 | 0.07 | 0.06 | 0.08 | -0.30 | -81.08% | 2,510 | 4,708 | 35.55% |
| BAC210305C00037500 | 2021-02-26 3:10PM EST | 37.50 | 0.06 | 0.04 | 0.06 | -0.21 | -77.78% | 470 | 2,249 | 38.09% |
| BAC210305C00038000 | 2021-02-26 3:47PM EST | 38.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,365 | 2,296 | 41.41% |
| BAC210305C00038500 | 2021-02-26 1:38PM EST | 38.50 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 583 | 478 | 41.41% |
| BAC210305C00039000 | 2021-02-26 3:58PM EST | 39.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,377 | 4,654 | 45.70% |
| BAC210305C00040000 | 2021-02-26 3:06PM EST | 40.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 75 | 2,715 | 50.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210305P00023000 | 2021-02-08 2:46PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 118.75% |
| BAC210305P00025000 | 2021-02-17 2:36PM EST | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 533 | 135.94% |
| BAC210305P00025500 | 2021-02-02 1:00PM EST | 25.50 | 0.12 | 0.00 | 0.08 | 0.00 | - | 4 | 12 | 111.72% |
| BAC210305P00026000 | 2021-02-22 1:25PM EST | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 618 | 92.19% |
| BAC210305P00026500 | 2021-02-11 2:34PM EST | 26.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 85.94% |
| BAC210305P00027000 | 2021-02-22 10:34AM EST | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 76.56% |
| BAC210305P00027500 | 2021-02-25 1:57PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,346 | 65.63% |
| BAC210305P00028000 | 2021-02-25 2:41PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 4,518 | 70.31% |
| BAC210305P00028500 | 2021-02-25 11:50AM EST | 28.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 436 | 68.75% |
| BAC210305P00029000 | 2021-02-26 9:57AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 400 | 60.94% |
| BAC210305P00029500 | 2021-02-23 2:25PM EST | 29.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 948 | 61.72% |
| BAC210305P00030000 | 2021-02-26 3:34PM EST | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,349 | 744 | 52.34% |
| BAC210305P00030500 | 2021-02-26 9:54AM EST | 30.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 148 | 50.78% |
| BAC210305P00031000 | 2021-02-26 3:59PM EST | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 206 | 2,359 | 45.31% |
| BAC210305P00031500 | 2021-02-26 3:57PM EST | 31.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 703 | 917 | 48.05% |
| BAC210305P00032000 | 2021-02-26 3:57PM EST | 32.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 1,565 | 4,020 | 44.53% |
| BAC210305P00032500 | 2021-02-26 3:57PM EST | 32.50 | 0.13 | 0.13 | 0.14 | +0.06 | +85.71% | 1,466 | 1,436 | 43.36% |
| BAC210305P00033000 | 2021-02-26 3:59PM EST | 33.00 | 0.19 | 0.18 | 0.19 | +0.08 | +72.73% | 2,496 | 1,808 | 40.43% |
| BAC210305P00033500 | 2021-02-26 3:59PM EST | 33.50 | 0.29 | 0.27 | 0.31 | +0.15 | +107.14% | 3,044 | 1,061 | 40.82% |
| BAC210305P00034000 | 2021-02-26 3:59PM EST | 34.00 | 0.44 | 0.40 | 0.44 | +0.23 | +109.52% | 6,395 | 3,042 | 39.06% |
| BAC210305P00034500 | 2021-02-26 3:59PM EST | 34.50 | 0.64 | 0.59 | 0.64 | +0.33 | +106.45% | 3,011 | 2,462 | 38.77% |
| BAC210305P00035000 | 2021-02-26 3:59PM EST | 35.00 | 0.85 | 0.87 | 0.99 | +0.39 | +84.78% | 3,081 | 2,426 | 43.46% |
| BAC210305P00035500 | 2021-02-26 3:58PM EST | 35.50 | 1.16 | 1.20 | 1.30 | +0.51 | +78.46% | 1,273 | 1,159 | 43.65% |
| BAC210305P00036000 | 2021-02-26 3:55PM EST | 36.00 | 1.55 | 1.60 | 1.69 | +0.65 | +72.22% | 1,161 | 1,673 | 46.19% |
| BAC210305P00036500 | 2021-02-26 3:09PM EST | 36.50 | 1.70 | 1.95 | 2.11 | +0.50 | +41.67% | 438 | 575 | 48.83% |
| BAC210305P00037000 | 2021-02-26 3:31PM EST | 37.00 | 2.48 | 2.37 | 2.60 | +0.93 | +60.00% | 155 | 513 | 55.27% |
| BAC210305P00038000 | 2021-02-26 3:42PM EST | 38.00 | 3.24 | 3.20 | 3.55 | +1.07 | +49.31% | 8 | 117 | 64.26% |
| BAC210305P00039000 | 2021-02-26 12:54PM EST | 39.00 | 3.90 | 4.35 | 4.55 | +0.85 | +27.87% | 15 | 45 | 65.82% |
| BAC210305P00040000 | 2021-02-25 9:30AM EST | 40.00 | 3.30 | 4.90 | 5.65 | 0.00 | - | 60 | 90 | 95.90% |
© 2021 Verizon Media. All rights reserved.
