BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220C000180002019-09-24 1:38PM EDT18.0011.0012.2012.400.00--162.50%
BAC191220C000190002019-09-16 12:12AM EDT19.0010.2010.7010.850.00--10.00%
BAC191220C000200002019-10-10 10:17AM EDT20.008.5010.2010.400.00-32351.17%
BAC191220C000210002019-09-03 2:21PM EDT21.006.106.506.650.00--20.00%
BAC191220C000230002019-10-15 3:36PM EDT23.007.027.307.400.00-22336.13%
BAC191220C000240002019-10-16 9:55AM EDT24.006.556.306.450.00-211735.94%
BAC191220C000250002019-10-18 9:55AM EDT25.005.505.355.45+0.05+0.92%1237730.86%
BAC191220C000260002019-10-18 10:51AM EDT26.004.404.404.50-0.08-1.79%181,76928.52%
BAC191220C000270002019-10-18 10:05AM EDT27.003.523.503.60-0.08-2.22%161,48827.15%
BAC191220C000280002019-10-18 10:43AM EDT28.002.632.672.70-0.08-2.95%45,41624.17%
BAC191220C000290002019-10-18 10:27AM EDT29.001.871.901.92-0.08-4.10%666,03922.73%
BAC191220C000300002019-10-18 10:41AM EDT30.001.241.251.26-0.05-3.88%20327,08921.53%
BAC191220C000310002019-10-18 10:38AM EDT31.000.720.740.75-0.04-5.26%30231,94420.51%
BAC191220C000320002019-10-18 10:39AM EDT32.000.380.380.38-0.03-7.32%45829,04919.24%
BAC191220C000330002019-10-17 3:31PM EDT33.000.190.180.19-0.01-5.00%3022,28919.14%
BAC191220C000340002019-10-17 3:53PM EDT34.000.100.090.100.00-22,15419.73%
BAC191220C000350002019-10-17 3:19PM EDT35.000.050.050.060.00-562820.90%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220P000160002019-10-08 11:30AM EDT16.000.020.000.030.00-125964.06%
BAC191220P000170002019-10-08 11:35AM EDT17.000.030.000.030.00-4519657.81%
BAC191220P000180002019-10-15 10:33AM EDT18.000.020.000.030.00-130353.13%
BAC191220P000190002019-10-09 3:35PM EDT19.000.060.000.030.00-1434,35552.73%
BAC191220P000200002019-10-16 9:44AM EDT20.000.020.010.030.00-551147.66%
BAC191220P000210002019-10-17 3:58PM EDT21.000.030.020.040.00-194844.53%
BAC191220P000220002019-10-17 3:01PM EDT22.000.040.030.040.00-77,33539.45%
BAC191220P000230002019-10-17 10:22AM EDT23.000.060.050.060.00-346337.31%
BAC191220P000240002019-10-17 9:30AM EDT24.000.070.070.080.00-159934.38%
BAC191220P000250002019-10-18 10:16AM EDT25.000.120.110.12-0.01-7.69%203,00132.13%
BAC191220P000260002019-10-18 10:16AM EDT26.000.180.180.19-0.02-10.00%6023,75930.47%
BAC191220P000270002019-10-17 3:49PM EDT27.000.300.290.290.00-8618,91228.52%
BAC191220P000280002019-10-18 9:55AM EDT28.000.430.440.46-0.03-6.52%1618,35327.20%
BAC191220P000290002019-10-18 10:52AM EDT29.000.690.680.700.00-1025,25025.68%
BAC191220P000300002019-10-18 10:43AM EDT30.001.081.051.06+0.03+2.86%815,27324.56%
BAC191220P000310002019-10-18 10:23AM EDT31.001.571.541.56+0.01+0.64%501,02623.78%
BAC191220P000320002019-10-17 1:27PM EDT32.002.352.212.240.00-264824.12%
BAC191220P000330002019-10-18 10:34AM EDT33.003.103.003.05+0.14+4.73%41925.24%
BAC191220P000340002019-10-15 2:47PM EDT34.004.203.904.000.00-2330028.76%
BAC191220P000350002019-10-17 9:50AM EDT35.004.604.804.950.00-227531.54%
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