BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220C000170002019-12-16 12:00AM EST17.0017.550.000.000.00---0.00%
BAC191220C000180002019-10-22 10:26AM EST18.0013.2615.0515.250.00-100.00%
BAC191220C000190002019-09-15 11:12PM EST19.0010.2010.7010.850.00--10.00%
BAC191220C000200002019-12-04 3:29PM EST20.0013.250.000.000.00-5600.00%
BAC191220C000210002019-12-04 2:42PM EST21.0012.260.000.000.00-900.00%
BAC191220C000220002019-12-12 12:34PM EST22.0012.350.000.000.00-3900.00%
BAC191220C000230002019-12-04 2:45PM EST23.0010.270.000.000.00-1600.00%
BAC191220C000240002019-12-04 3:35PM EST24.009.200.000.000.00-25000.00%
BAC191220C000250002019-12-09 12:33PM EST25.009.450.000.000.00-500.00%
BAC191220C000260002019-12-12 12:16PM EST26.008.670.000.000.00-400.00%
BAC191220C000270002019-12-04 3:29PM EST27.006.150.000.000.00-4,80000.00%
BAC191220C000280002019-12-13 11:30AM EST28.006.400.000.000.00-2000.00%
BAC191220C000285002019-12-09 12:08AM EST28.505.250.000.000.00-3700.00%
BAC191220C000290002019-12-13 3:51PM EST29.005.480.000.000.00-100.00%
BAC191220C000295002019-12-06 3:51PM EST29.504.250.000.000.00-2200.00%
BAC191220C000300002019-12-13 12:12PM EST30.004.550.000.000.00-1800.00%
BAC191220C000305002019-12-09 10:57AM EST30.503.950.000.000.00-2200.00%
BAC191220C000310002019-12-13 2:10PM EST31.003.540.000.000.00-2100.00%
BAC191220C000315002019-12-13 1:18PM EST31.503.090.000.000.00-100.00%
BAC191220C000320002019-12-13 3:50PM EST32.002.500.000.000.00-62000.00%
BAC191220C000325002019-12-13 3:58PM EST32.501.990.000.000.00-28900.00%
BAC191220C000330002019-12-13 3:59PM EST33.001.520.000.000.00-7,18400.00%
BAC191220C000335002019-12-13 3:55PM EST33.501.050.000.000.00-1,21800.00%
BAC191220C000340002019-12-13 3:59PM EST34.000.620.000.000.00-5,16000.00%
BAC191220C000345002019-12-13 3:59PM EST34.500.300.000.000.00-5,51900.00%
BAC191220C000350002019-12-13 3:59PM EST35.000.120.000.000.00-10,03800.39%
BAC191220C000355002019-12-13 3:58PM EST35.500.060.000.000.00-4,63403.13%
BAC191220C000360002019-12-13 3:56PM EST36.000.030.000.000.00-1,35806.25%
BAC191220C000365002019-12-13 10:04AM EST36.500.020.000.000.00-51012.50%
BAC191220C000370002019-12-13 1:56PM EST37.000.010.000.000.00-150012.50%
BAC191220C000375002019-12-16 12:00AM EST37.500.02-0.000.00--012.50%
BAC191220C000380002019-12-12 3:43PM EST38.000.010.000.000.00-230025.00%
BAC191220C000385002019-12-09 12:08AM EST38.500.01-0.000.00--025.00%
BAC191220C000390002019-12-09 11:35AM EST39.000.010.000.000.00-1025.00%
BAC191220C000400002019-12-16 12:00AM EST40.000.01-0.000.00--025.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220P000160002019-12-06 11:55AM EST16.000.010.000.000.00-4050.00%
BAC191220P000170002019-10-08 10:35AM EST17.000.030.000.020.00-450237.50%
BAC191220P000180002019-11-13 2:44PM EST18.000.010.000.030.00-1304231.25%
BAC191220P000190002019-11-15 10:51AM EST19.000.010.000.000.00-6050.00%
BAC191220P000200002019-12-05 10:18AM EST20.000.020.000.000.00-25050.00%
BAC191220P000210002019-11-25 2:10PM EST21.000.010.000.000.00-30050.00%
BAC191220P000220002019-11-13 2:09PM EST22.000.010.000.130.00-257,409203.91%
BAC191220P000230002019-11-15 1:33PM EST23.000.010.000.000.00-880050.00%
BAC191220P000240002019-12-03 1:24PM EST24.000.010.000.000.00-1050.00%
BAC191220P000250002019-12-11 11:32AM EST25.000.010.000.000.00-10050.00%
BAC191220P000260002019-12-05 12:01PM EST26.000.010.000.000.00-2050.00%
BAC191220P000265002019-12-05 11:05AM EST26.500.010.000.000.00-8050.00%
BAC191220P000270002019-12-13 3:33PM EST27.000.010.000.000.00-12050.00%
BAC191220P000275002019-12-10 3:59PM EST27.500.010.000.000.00-1050.00%
BAC191220P000280002019-12-13 12:48PM EST28.000.010.000.000.00-20050.00%
BAC191220P000285002019-11-25 2:08PM EST28.500.040.000.000.00-1050.00%
BAC191220P000290002019-12-13 1:26PM EST29.000.020.000.000.00-3050.00%
BAC191220P000295002019-12-10 10:12AM EST29.500.030.000.000.00-10050.00%
BAC191220P000300002019-12-13 12:26PM EST30.000.020.000.000.00-4025.00%
BAC191220P000305002019-12-13 12:27PM EST30.500.010.000.000.00-45025.00%
BAC191220P000310002019-12-13 3:55PM EST31.000.020.000.000.00-103025.00%
BAC191220P000315002019-12-13 2:46PM EST31.500.020.000.000.00-128025.00%
BAC191220P000320002019-12-13 3:29PM EST32.000.010.000.000.00-540025.00%
BAC191220P000325002019-12-13 3:57PM EST32.500.030.000.000.00-594012.50%
BAC191220P000330002019-12-13 3:59PM EST33.000.040.000.000.00-2,901012.50%
BAC191220P000335002019-12-13 3:59PM EST33.500.080.000.000.00-1,804012.50%
BAC191220P000340002019-12-13 3:59PM EST34.000.150.000.000.00-8,22506.25%
BAC191220P000345002019-12-13 3:58PM EST34.500.350.000.000.00-3,77503.13%
BAC191220P000350002019-12-13 3:55PM EST35.000.670.000.000.00-1,19800.00%
BAC191220P000355002019-12-13 3:39PM EST35.501.100.000.000.00-10200.00%
BAC191220P000360002019-12-13 3:13PM EST36.001.550.000.000.00-1100.00%
BAC191220P000365002019-12-16 12:00AM EST36.502.030.000.000.00--00.00%
BAC191220P000370002019-12-12 3:35PM EST37.002.300.000.000.00-1000.00%
BAC191220P000380002019-12-03 9:31AM EST38.005.450.000.000.00-200.00%
BAC191220P000385002019-12-16 12:00AM EST38.504.950.000.000.00---0.00%
BAC191220P000390002019-12-11 2:51PM EST39.005.300.000.000.00-1400.00%
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