BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191115C000150002019-09-09 12:22PM EDT15.0013.6813.8514.000.00-110.00%
BAC191115C000160002019-09-04 3:23PM EDT16.0011.5511.8512.000.00-1501380.00%
BAC191115C000170002019-09-04 3:23PM EDT17.0010.5510.2510.400.00-1501500.00%
BAC191115C000180002019-09-13 11:42AM EDT18.0012.3011.0011.150.00-330.00%
BAC191115C000190002019-08-05 10:56AM EDT19.009.148.859.000.00-22620.00%
BAC191115C000200002019-10-16 2:13PM EDT20.0010.3510.2010.300.00-502030.00%
BAC191115C000210002019-10-15 12:34PM EDT21.009.059.259.350.00-610825.00%
BAC191115C000220002019-10-03 3:29PM EDT22.005.868.258.350.00-301,02125.00%
BAC191115C000230002019-10-16 10:37AM EDT23.007.357.257.35-0.10-1.34%71,15725.00%
BAC191115C000240002019-10-15 12:17PM EDT24.005.976.206.350.00-192725.00%
BAC191115C000250002019-10-18 3:21PM EDT25.005.555.255.35+0.15+2.78%211,56012.50%
BAC191115C000260002019-10-18 9:53AM EDT26.004.404.254.40+0.06+1.38%21,45833.20%
BAC191115C000270002019-10-18 2:39PM EDT27.003.513.303.40+0.12+3.54%1512,27726.56%
BAC191115C000280002019-10-18 3:44PM EDT28.002.662.452.47+0.19+7.69%2728,03624.90%
BAC191115C000290002019-10-18 3:50PM EDT29.001.781.581.60+0.13+7.88%16424,11222.46%
BAC191115C000300002019-10-18 3:56PM EDT30.001.000.880.90+0.06+6.38%1,16947,45221.34%
BAC191115C000310002019-10-18 3:59PM EDT31.000.450.380.39+0.02+4.65%1,86155,27019.63%
BAC191115C000320002019-10-18 3:59PM EDT32.000.160.130.140.00-17636,82219.24%
BAC191115C000330002019-10-18 3:59PM EDT33.000.050.040.05-0.01-16.67%6722,82119.92%
BAC191115C000340002019-10-18 2:21PM EDT34.000.030.020.03+0.01+50.00%26040,84123.05%
BAC191115C000350002019-10-18 1:00PM EDT35.000.020.010.020.00-17,92325.78%
BAC191115C000360002019-10-18 12:40PM EDT36.000.010.010.020.00-153,19530.08%
BAC191115C000370002019-10-18 12:47PM EDT37.000.020.010.02+0.01+100.00%533633.99%
BAC191115C000380002019-10-16 11:31AM EDT38.000.010.000.030.00-601,29240.23%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191115P000150002019-08-30 2:02PM EDT15.000.010.000.020.00-13015299.22%
BAC191115P000160002019-08-14 10:10AM EDT16.000.040.000.020.00-6090.63%
BAC191115P000170002019-09-04 11:33AM EDT17.000.030.000.020.00-9947482.81%
BAC191115P000180002019-09-06 9:30AM EDT18.000.010.020.030.00-133285.16%
BAC191115P000190002019-10-03 9:31AM EDT19.000.020.000.010.00-42,90762.50%
BAC191115P000200002019-10-17 2:02PM EDT20.000.010.000.020.00-103,28060.94%
BAC191115P000210002019-10-14 10:45AM EDT21.000.010.010.020.00-22,43657.81%
BAC191115P000220002019-10-17 2:08PM EDT22.000.010.000.020.00-2604,95153.13%
BAC191115P000230002019-10-18 3:35PM EDT23.000.020.010.020.00-2124,29246.88%
BAC191115P000240002019-10-18 11:43AM EDT24.000.010.010.030.00-317,89442.97%
BAC191115P000250002019-10-18 2:06PM EDT25.000.020.020.03-0.01-33.33%5119,81536.72%
BAC191115P000260002019-10-18 3:58PM EDT26.000.040.040.05-0.02-33.33%1117,23933.20%
BAC191115P000270002019-10-18 3:00PM EDT27.000.090.080.09-0.01-10.00%818,65930.37%
BAC191115P000280002019-10-18 3:57PM EDT28.000.150.160.17-0.02-11.76%11116,13927.74%
BAC191115P000290002019-10-18 3:59PM EDT29.000.280.300.31-0.03-9.68%24826,13524.81%
BAC191115P000300002019-10-18 3:59PM EDT30.000.550.590.60-0.05-8.33%48614,98922.85%
BAC191115P000310002019-10-18 3:42PM EDT31.000.961.081.10-0.14-12.73%429,60021.53%
BAC191115P000320002019-10-18 1:37PM EDT32.001.731.851.85-0.24-12.18%981,13621.97%
BAC191115P000330002019-10-18 12:27PM EDT33.002.792.752.80+0.02+0.72%710526.66%
BAC191115P000340002019-10-16 1:59PM EDT34.003.703.753.850.00-16735.84%
BAC191115P000350002019-10-02 9:35AM EDT35.007.004.704.850.00-1041.90%
BAC191115P000360002019-07-26 2:09PM EDT36.005.268.708.850.00-1010151.37%
BAC191115P000370002019-08-22 9:31AM EDT37.0010.057.357.500.00-20080.96%
BAC191115P000380002019-10-10 3:59PM EDT38.009.557.757.850.00-301054.30%
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