Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802C00040000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 1.78 | 1.58 | 1.85 | -0.25 | -12.32% | 72 | 1,276 | 32.42% |
| BAC240809C00040000 | 2024-07-26 1:16PM EDT | 2024-08-09 | 1.88 | 1.90 | 2.05 | -0.34 | -15.32% | 7 | 238 | 31.35% |
| BAC240816C00040000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.04 | 1.97 | 2.10 | -0.19 | -8.52% | 513 | 13,920 | 27.20% |
| BAC240823C00040000 | 2024-07-26 1:11PM EDT | 2024-08-23 | 2.20 | 2.15 | 2.37 | -0.48 | -17.91% | 8 | 28 | 30.52% |
| BAC240830C00040000 | 2024-07-26 10:26AM EDT | 2024-08-30 | 2.43 | 2.20 | 2.44 | +0.01 | +0.41% | 1 | 55 | 28.86% |
| BAC240920C00040000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 2.59 | 2.51 | 2.67 | -0.11 | -4.07% | 40 | 28,041 | 26.76% |
| BAC241018C00040000 | 2024-07-26 2:45PM EDT | 2024-10-18 | 3.00 | 2.86 | 3.05 | -0.15 | -4.76% | 24 | 10,163 | 27.03% |
| BAC241115C00040000 | 2024-07-26 12:57PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.50 | -0.15 | -4.23% | 230 | 5,804 | 28.61% |
| BAC241220C00040000 | 2024-07-26 12:33PM EDT | 2024-12-20 | 3.63 | 3.70 | 3.80 | -0.36 | -9.02% | 61 | 5,614 | 27.98% |
| BAC250117C00040000 | 2024-07-26 2:58PM EDT | 2025-01-17 | 4.08 | 4.00 | 4.10 | -0.10 | -2.39% | 361 | 59,216 | 28.37% |
| BAC250221C00040000 | 2024-07-26 11:30AM EDT | 2025-02-21 | 4.40 | 4.30 | 4.40 | -0.26 | -5.58% | 6 | 210 | 28.39% |
| BAC250321C00040000 | 2024-07-25 3:58PM EDT | 2025-03-21 | 4.65 | 3.50 | 4.60 | 0.00 | - | 220 | 5,309 | 28.22% |
| BAC250620C00040000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 5.20 | 4.15 | 5.25 | -0.30 | -5.45% | 19 | 13,519 | 28.30% |
| BAC260116C00040000 | 2024-07-26 3:09PM EDT | 2026-01-16 | 6.45 | 6.40 | 6.50 | -0.30 | -4.44% | 90 | 16,478 | 28.55% |
| BAC260618C00040000 | 2024-07-22 11:52AM EDT | 2026-06-18 | 7.84 | 6.75 | 7.50 | 0.00 | - | 1 | 1 | 29.76% |
| BAC261218C00040000 | 2024-07-26 3:56PM EDT | 2026-12-18 | 7.83 | 7.50 | 8.00 | -0.42 | -5.09% | 2 | 4,409 | 28.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802P00040000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 315 | 835 | 25.59% |
| BAC240809P00040000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.17 | 0.06 | 0.18 | -0.03 | -15.00% | 210 | 7,720 | 22.95% |
| BAC240816P00040000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.27 | 0.15 | 0.27 | -0.02 | -6.90% | 2,706 | 25,430 | 21.97% |
| BAC240823P00040000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 256 | 636 | 21.39% |
| BAC240830P00040000 | 2024-07-26 2:17PM EDT | 2024-08-30 | 0.38 | 0.40 | 0.42 | -0.05 | -11.63% | 91 | 576 | 20.85% |
| BAC240906P00040000 | 2024-07-26 2:39PM EDT | 2024-09-06 | 0.52 | 0.41 | 0.64 | +0.06 | +13.04% | 7 | - | 23.68% |
| BAC240920P00040000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.80 | -0.01 | -1.33% | 530 | 21,316 | 23.34% |
| BAC241018P00040000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 1,111 | 5,413 | 23.10% |
| BAC241115P00040000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 1.36 | 0.78 | 1.41 | -0.06 | -4.23% | 1 | 1,717 | 23.76% |
| BAC241220P00040000 | 2024-07-26 1:08PM EDT | 2024-12-20 | 1.68 | 1.66 | 1.69 | +0.06 | +3.70% | 33 | 3,389 | 23.58% |
| BAC250117P00040000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 1.84 | 1.80 | 1.91 | -0.02 | -1.08% | 538 | 5,507 | 23.63% |
| BAC250221P00040000 | 2024-07-25 2:07PM EDT | 2025-02-21 | 1.92 | 2.00 | 2.07 | 0.00 | - | 10 | 49 | 22.93% |
| BAC250321P00040000 | 2024-07-25 3:44PM EDT | 2025-03-21 | 2.19 | 2.21 | 2.25 | 0.00 | - | 11 | 3,036 | 22.94% |
| BAC250620P00040000 | 2024-07-26 12:49PM EDT | 2025-06-20 | 2.75 | 2.66 | 2.74 | +0.08 | +3.00% | 12 | 5,543 | 22.77% |
| BAC260116P00040000 | 2024-07-26 10:26AM EDT | 2026-01-16 | 3.60 | 3.60 | 3.70 | +0.10 | +2.86% | 12 | 19,980 | 22.75% |
| BAC260618P00040000 | 2024-07-22 11:40AM EDT | 2026-06-18 | 3.75 | 3.20 | 4.30 | 0.00 | - | - | 64 | 22.82% |
| BAC261218P00040000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 4.70 | 4.55 | 4.85 | +0.15 | +3.30% | 21 | 880 | 22.52% |
© 2024 Yahoo. All rights reserved.