BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191025C000210002019-10-15 11:51AM EDT21.008.8510.2510.600.00--2206.25%
BAC191025C000215002019-10-04 11:00AM EDT21.506.509.6510.050.00--5314.06%
BAC191025C000220002019-10-15 1:19PM EDT22.007.959.309.650.00-11254.69%
BAC191025C000225002019-10-16 9:53AM EDT22.507.908.759.050.00--1282.81%
BAC191025C000230002019-10-10 6:14PM EDT23.004.658.308.550.00--2162.50%
BAC191025C000245002019-10-17 12:33PM EDT24.505.556.857.000.00--51131.25%
BAC191025C000250002019-10-16 10:46AM EDT25.005.416.406.500.00-20206156.25%
BAC191025C000255002019-10-09 11:34AM EDT25.502.615.856.000.00-6972112.50%
BAC191025C000260002019-10-22 9:38AM EDT26.005.355.355.50+0.43+8.74%1104106.25%
BAC191025C000265002019-10-21 1:47PM EDT26.504.474.855.000.00-314093.75%
BAC191025C000270002019-10-22 3:18PM EDT27.004.154.354.500.00-537184.38%
BAC191025C000275002019-10-21 10:44AM EDT27.503.453.854.000.00-1141,24775.00%
BAC191025C000280002019-10-23 3:58PM EDT28.003.403.353.50+0.23+7.26%2621,46065.63%
BAC191025C000285002019-10-23 3:15PM EDT28.502.822.922.95+0.14+5.22%1361,22067.19%
BAC191025C000290002019-10-23 3:57PM EDT29.002.382.422.45+0.18+8.18%5225,32457.81%
BAC191025C000295002019-10-23 2:26PM EDT29.501.831.931.95+0.12+7.02%1,2245,29750.00%
BAC191025C000300002019-10-23 3:59PM EDT30.001.451.431.45+0.25+20.83%7557,67942.19%
BAC191025C000305002019-10-23 3:59PM EDT30.500.950.950.97+0.21+28.38%2,15720,45935.16%
BAC191025C000310002019-10-23 3:59PM EDT31.000.520.500.52+0.12+30.00%2,08622,73327.93%
BAC191025C000315002019-10-23 3:59PM EDT31.500.170.170.18+0.02+13.33%9,09011,70223.44%
BAC191025C000320002019-10-23 3:59PM EDT32.000.030.020.03-0.01-25.00%10,5579,60221.09%
BAC191025C000325002019-10-23 12:21PM EDT32.500.010.000.010.00-1033,88126.56%
BAC191025C000330002019-10-22 1:49PM EDT33.000.010.000.010.00-6067135.94%
BAC191025C000335002019-10-22 10:57AM EDT33.500.010.000.010.00-1005,03443.75%
BAC191025C000340002019-10-18 3:03PM EDT34.000.010.000.020.00-126953.13%
BAC191025C000345002019-10-17 12:26PM EDT34.500.010.000.030.00--30964.06%
BAC191025C000355002019-10-18 1:46PM EDT35.500.010.000.010.00-523768.75%
BAC191025C000360002019-10-15 3:59PM EDT36.000.010.000.030.00--38387.50%
BAC191025C000365002019-10-21 10:04AM EDT36.500.010.000.010.00-145981.25%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191025P000210002019-10-14 9:36AM EDT21.000.010.000.010.00-1313206.25%
BAC191025P000225002019-10-08 3:54PM EDT22.500.030.000.010.00-1131175.00%
BAC191025P000230002019-10-15 12:10PM EDT23.000.010.000.030.00-1840187.50%
BAC191025P000235002019-10-07 9:30AM EDT23.500.050.000.080.00--1201.56%
BAC191025P000240002019-10-14 12:35PM EDT24.000.020.000.010.00-159143.75%
BAC191025P000245002019-10-09 10:15AM EDT24.500.010.000.010.00-681131.25%
BAC191025P000250002019-10-21 10:17AM EDT25.000.010.000.010.00-10473125.00%
BAC191025P000255002019-10-18 1:28PM EDT25.500.010.000.010.00-2366112.50%
BAC191025P000260002019-10-18 3:35PM EDT26.000.010.000.010.00-1501,556106.25%
BAC191025P000265002019-10-22 3:35PM EDT26.500.010.000.010.00-382093.75%
BAC191025P000270002019-10-22 2:54PM EDT27.000.010.000.010.00-11,58684.38%
BAC191025P000275002019-10-21 3:19PM EDT27.500.010.000.010.00-2031,07375.00%
BAC191025P000280002019-10-22 12:17PM EDT28.000.010.000.010.00-1,3263,07065.63%
BAC191025P000285002019-10-23 12:13PM EDT28.500.010.000.010.00-5073,66156.25%
BAC191025P000290002019-10-23 11:06AM EDT29.000.010.000.010.00-655,19553.13%
BAC191025P000295002019-10-23 2:32PM EDT29.500.010.000.01-0.01-50.00%7054,41643.75%
BAC191025P000300002019-10-23 3:56PM EDT30.000.020.010.02-0.03-60.00%1,97313,13439.06%
BAC191025P000305002019-10-23 3:59PM EDT30.500.040.030.04-0.05-55.56%9,62112,48632.81%
BAC191025P000310002019-10-23 3:59PM EDT31.000.090.080.09-0.12-57.14%4,1968,62826.56%
BAC191025P000315002019-10-23 3:59PM EDT31.500.230.230.24-0.24-51.06%1,5622,10621.29%
BAC191025P000320002019-10-23 3:58PM EDT32.000.620.580.61-0.23-27.06%4,23729721.09%
BAC191025P000325002019-10-23 3:53PM EDT32.501.141.061.09-0.20-14.93%41216126.56%
BAC191025P000330002019-10-23 3:57PM EDT33.001.631.561.58-0.17-9.44%3035025.00%
BAC191025P000335002019-10-23 2:13PM EDT33.502.242.062.09+0.05+2.28%87043.75%
BAC191025P000340002019-10-21 3:04PM EDT34.003.002.492.640.00-5474.22%
BAC191025P000345002019-10-17 9:41AM EDT34.504.103.003.150.00--087.50%
BAC191025P000360002019-10-15 12:32PM EDT36.005.994.504.650.00--0116.41%
BAC191025P000365002019-10-15 12:32PM EDT36.506.475.005.150.00--0125.00%
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