BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191220C00017000 | 2019-12-16 12:00AM EST | 17.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAC191220C00018000 | 2019-10-22 10:26AM EST | 18.00 | 13.26 | 15.05 | 15.25 | 0.00 | - | 1 | 0 | 0.00% |
| BAC191220C00019000 | 2019-09-15 11:12PM EST | 19.00 | 10.20 | 10.70 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| BAC191220C00020000 | 2019-12-04 3:29PM EST | 20.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BAC191220C00021000 | 2019-12-04 2:42PM EST | 21.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC191220C00022000 | 2019-12-12 12:34PM EST | 22.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BAC191220C00023000 | 2019-12-04 2:45PM EST | 23.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC191220C00024000 | 2019-12-04 3:35PM EST | 24.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| BAC191220C00025000 | 2019-12-09 12:33PM EST | 25.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC191220C00026000 | 2019-12-12 12:16PM EST | 26.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC191220C00027000 | 2019-12-04 3:29PM EST | 27.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4,800 | 0 | 0.00% |
| BAC191220C00028000 | 2019-12-13 11:30AM EST | 28.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC191220C00028500 | 2019-12-09 12:08AM EST | 28.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BAC191220C00029000 | 2019-12-13 3:51PM EST | 29.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC191220C00029500 | 2019-12-06 3:51PM EST | 29.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC191220C00030000 | 2019-12-13 12:12PM EST | 30.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BAC191220C00030500 | 2019-12-09 10:57AM EST | 30.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC191220C00031000 | 2019-12-13 2:10PM EST | 31.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAC191220C00031500 | 2019-12-13 1:18PM EST | 31.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC191220C00032000 | 2019-12-13 3:50PM EST | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| BAC191220C00032500 | 2019-12-13 3:58PM EST | 32.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| BAC191220C00033000 | 2019-12-13 3:59PM EST | 33.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7,184 | 0 | 0.00% |
| BAC191220C00033500 | 2019-12-13 3:55PM EST | 33.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 0.00% |
| BAC191220C00034000 | 2019-12-13 3:59PM EST | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,160 | 0 | 0.00% |
| BAC191220C00034500 | 2019-12-13 3:59PM EST | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,519 | 0 | 0.00% |
| BAC191220C00035000 | 2019-12-13 3:59PM EST | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,038 | 0 | 0.39% |
| BAC191220C00035500 | 2019-12-13 3:58PM EST | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,634 | 0 | 3.13% |
| BAC191220C00036000 | 2019-12-13 3:56PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 6.25% |
| BAC191220C00036500 | 2019-12-13 10:04AM EST | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| BAC191220C00037000 | 2019-12-13 1:56PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| BAC191220C00037500 | 2019-12-16 12:00AM EST | 37.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BAC191220C00038000 | 2019-12-12 3:43PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| BAC191220C00038500 | 2019-12-09 12:08AM EST | 38.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAC191220C00039000 | 2019-12-09 11:35AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC191220C00040000 | 2019-12-16 12:00AM EST | 40.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191220P00016000 | 2019-12-06 11:55AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC191220P00017000 | 2019-10-08 10:35AM EST | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 0 | 237.50% |
| BAC191220P00018000 | 2019-11-13 2:44PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 304 | 231.25% |
| BAC191220P00019000 | 2019-11-15 10:51AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC191220P00020000 | 2019-12-05 10:18AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BAC191220P00021000 | 2019-11-25 2:10PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BAC191220P00022000 | 2019-11-13 2:09PM EST | 22.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 7,409 | 203.91% |
| BAC191220P00023000 | 2019-11-15 1:33PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 50.00% |
| BAC191220P00024000 | 2019-12-03 1:24PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191220P00025000 | 2019-12-11 11:32AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC191220P00026000 | 2019-12-05 12:01PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC191220P00026500 | 2019-12-05 11:05AM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BAC191220P00027000 | 2019-12-13 3:33PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAC191220P00027500 | 2019-12-10 3:59PM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191220P00028000 | 2019-12-13 12:48PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC191220P00028500 | 2019-11-25 2:08PM EST | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191220P00029000 | 2019-12-13 1:26PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC191220P00029500 | 2019-12-10 10:12AM EST | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC191220P00030000 | 2019-12-13 12:26PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAC191220P00030500 | 2019-12-13 12:27PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BAC191220P00031000 | 2019-12-13 3:55PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| BAC191220P00031500 | 2019-12-13 2:46PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| BAC191220P00032000 | 2019-12-13 3:29PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| BAC191220P00032500 | 2019-12-13 3:57PM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| BAC191220P00033000 | 2019-12-13 3:59PM EST | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 12.50% |
| BAC191220P00033500 | 2019-12-13 3:59PM EST | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 12.50% |
| BAC191220P00034000 | 2019-12-13 3:59PM EST | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,225 | 0 | 6.25% |
| BAC191220P00034500 | 2019-12-13 3:58PM EST | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,775 | 0 | 3.13% |
| BAC191220P00035000 | 2019-12-13 3:55PM EST | 35.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 0.00% |
| BAC191220P00035500 | 2019-12-13 3:39PM EST | 35.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BAC191220P00036000 | 2019-12-13 3:13PM EST | 36.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC191220P00036500 | 2019-12-16 12:00AM EST | 36.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC191220P00037000 | 2019-12-12 3:35PM EST | 37.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC191220P00038000 | 2019-12-03 9:31AM EST | 38.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC191220P00038500 | 2019-12-16 12:00AM EST | 38.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAC191220P00039000 | 2019-12-11 2:51PM EST | 39.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |