Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802C00045000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 2,239 | 29.30% |
| BAC240809C00045000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 55 | 799 | 23.63% |
| BAC240816C00045000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,445 | 19,277 | 21.68% |
| BAC240823C00045000 | 2024-07-26 2:04PM EDT | 2024-08-23 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 18 | 533 | 21.00% |
| BAC240830C00045000 | 2024-07-26 2:44PM EDT | 2024-08-30 | 0.18 | 0.15 | 0.17 | -0.07 | -28.00% | 39 | 581 | 21.24% |
| BAC240906C00045000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 0.23 | 0.19 | 0.26 | -0.04 | -14.81% | 12 | - | 22.17% |
| BAC240920C00045000 | 2024-07-26 2:28PM EDT | 2024-09-20 | 0.36 | 0.32 | 0.34 | -0.03 | -7.69% | 893 | 15,923 | 21.09% |
| BAC241018C00045000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 0.70 | 0.70 | 0.72 | -0.08 | -10.26% | 2,311 | 10,136 | 23.51% |
| BAC241115C00045000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 1.08 | 1.07 | 1.10 | -0.13 | -10.74% | 195 | 7,603 | 25.17% |
| BAC241220C00045000 | 2024-07-26 3:29PM EDT | 2024-12-20 | 1.39 | 1.33 | 1.36 | -0.10 | -6.71% | 185 | 9,663 | 24.68% |
| BAC250117C00045000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 1.61 | 1.62 | 1.65 | -0.09 | -5.29% | 392 | 26,793 | 25.34% |
| BAC250221C00045000 | 2024-07-26 12:22PM EDT | 2025-02-21 | 1.86 | 1.68 | 1.93 | -0.31 | -14.29% | 35 | 420 | 25.46% |
| BAC250321C00045000 | 2024-07-26 12:23PM EDT | 2025-03-21 | 2.03 | 1.95 | 2.12 | -0.24 | -10.57% | 80 | 5,831 | 25.39% |
| BAC250620C00045000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 2.76 | 2.60 | 2.80 | -0.09 | -3.16% | 83 | 46,138 | 26.03% |
| BAC260116C00045000 | 2024-07-26 1:01PM EDT | 2026-01-16 | 4.05 | 4.00 | 4.10 | -0.19 | -4.48% | 6 | 6,674 | 26.82% |
| BAC260618C00045000 | 2024-07-26 10:26AM EDT | 2026-06-18 | 4.55 | 4.05 | 5.00 | -0.80 | -14.95% | 2 | 27 | 27.60% |
| BAC261218C00045000 | 2024-07-26 11:43AM EDT | 2026-12-18 | 5.65 | 5.50 | 5.70 | -0.32 | -5.36% | 20 | 1,990 | 27.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802P00045000 | 2024-07-25 3:00PM EDT | 2024-08-02 | 3.30 | 3.25 | 3.45 | +0.20 | +6.45% | 2 | 9 | 42.97% |
| BAC240809P00045000 | 2024-07-23 10:03AM EDT | 2024-08-09 | 2.35 | 3.25 | 3.45 | 0.00 | - | 1 | 4 | 30.47% |
| BAC240816P00045000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.45 | +0.10 | +3.08% | 19 | 1,773 | 24.81% |
| BAC240823P00045000 | 2024-07-26 2:26PM EDT | 2024-08-23 | 3.25 | 3.20 | 3.45 | +0.15 | +4.84% | 2 | 35 | 21.53% |
| BAC240830P00045000 | 2024-07-25 2:50PM EDT | 2024-08-30 | 3.15 | 3.20 | 4.25 | 0.00 | - | 5 | 63 | 41.07% |
| BAC240920P00045000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.70 | +0.10 | +2.86% | 96 | 650 | 21.78% |
| BAC241018P00045000 | 2024-07-25 2:35PM EDT | 2024-10-18 | 3.57 | 3.75 | 4.00 | 0.00 | - | 3 | 1,089 | 22.75% |
| BAC241115P00045000 | 2024-07-26 2:16PM EDT | 2024-11-15 | 3.92 | 4.00 | 4.10 | +0.22 | +5.95% | 6 | 425 | 21.05% |
| BAC241220P00045000 | 2024-07-23 11:57AM EDT | 2024-12-20 | 3.65 | 4.20 | 4.30 | 0.00 | - | 4 | 1,471 | 20.58% |
| BAC250117P00045000 | 2024-07-26 11:23AM EDT | 2025-01-17 | 4.51 | 4.40 | 4.50 | +0.34 | +8.15% | 275 | 776 | 20.83% |
| BAC250221P00045000 | 2024-07-19 12:38PM EDT | 2025-02-21 | 3.75 | 4.50 | 4.65 | 0.00 | - | 2 | 137 | 20.34% |
| BAC250321P00045000 | 2024-07-26 10:26AM EDT | 2025-03-21 | 4.78 | 4.65 | 4.80 | +0.28 | +6.22% | 15 | 1,581 | 20.31% |
| BAC250620P00045000 | 2024-07-26 2:15PM EDT | 2025-06-20 | 5.10 | 5.10 | 5.25 | +0.15 | +3.03% | 18 | 1,107 | 20.30% |
| BAC260116P00045000 | 2024-07-22 3:21PM EDT | 2026-01-16 | 5.75 | 6.00 | 6.15 | 0.00 | - | 12 | 394 | 20.46% |
| BAC260618P00045000 | 2024-07-22 11:03AM EDT | 2026-06-18 | 5.95 | 4.75 | 6.75 | 0.00 | - | - | 291 | 20.72% |
| BAC261218P00045000 | 2024-07-25 10:40AM EDT | 2026-12-18 | 6.92 | 6.90 | 7.20 | 0.00 | - | 1 | 132 | 20.19% |
© 2024 Yahoo. All rights reserved.