BAC - Bank of America Corporation
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191220C00018000 | 2019-09-24 1:38PM EDT | 18.00 | 11.00 | 12.20 | 12.40 | 0.00 | - | - | 1 | 62.50% |
| BAC191220C00019000 | 2019-09-16 12:12AM EDT | 19.00 | 10.20 | 10.70 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| BAC191220C00020000 | 2019-10-10 10:17AM EDT | 20.00 | 8.50 | 10.20 | 10.40 | 0.00 | - | 3 | 23 | 51.17% |
| BAC191220C00021000 | 2019-09-03 2:21PM EDT | 21.00 | 6.10 | 6.50 | 6.65 | 0.00 | - | - | 2 | 0.00% |
| BAC191220C00023000 | 2019-10-15 3:36PM EDT | 23.00 | 7.02 | 7.30 | 7.40 | 0.00 | - | 2 | 23 | 36.13% |
| BAC191220C00024000 | 2019-10-16 9:55AM EDT | 24.00 | 6.55 | 6.30 | 6.45 | 0.00 | - | 2 | 117 | 35.94% |
| BAC191220C00025000 | 2019-10-18 9:55AM EDT | 25.00 | 5.50 | 5.35 | 5.45 | +0.05 | +0.92% | 12 | 377 | 30.86% |
| BAC191220C00026000 | 2019-10-18 10:51AM EDT | 26.00 | 4.40 | 4.40 | 4.50 | -0.08 | -1.79% | 18 | 1,769 | 28.52% |
| BAC191220C00027000 | 2019-10-18 10:05AM EDT | 27.00 | 3.52 | 3.50 | 3.60 | -0.08 | -2.22% | 16 | 1,488 | 27.15% |
| BAC191220C00028000 | 2019-10-18 10:43AM EDT | 28.00 | 2.63 | 2.67 | 2.70 | -0.08 | -2.95% | 4 | 5,416 | 24.17% |
| BAC191220C00029000 | 2019-10-18 10:27AM EDT | 29.00 | 1.87 | 1.90 | 1.92 | -0.08 | -4.10% | 66 | 6,039 | 22.73% |
| BAC191220C00030000 | 2019-10-18 10:41AM EDT | 30.00 | 1.24 | 1.25 | 1.26 | -0.05 | -3.88% | 203 | 27,089 | 21.53% |
| BAC191220C00031000 | 2019-10-18 10:38AM EDT | 31.00 | 0.72 | 0.74 | 0.75 | -0.04 | -5.26% | 302 | 31,944 | 20.51% |
| BAC191220C00032000 | 2019-10-18 10:39AM EDT | 32.00 | 0.38 | 0.38 | 0.38 | -0.03 | -7.32% | 458 | 29,049 | 19.24% |
| BAC191220C00033000 | 2019-10-17 3:31PM EDT | 33.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 30 | 22,289 | 19.14% |
| BAC191220C00034000 | 2019-10-17 3:53PM EDT | 34.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 2,154 | 19.73% |
| BAC191220C00035000 | 2019-10-17 3:19PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 628 | 20.90% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191220P00016000 | 2019-10-08 11:30AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 59 | 64.06% |
| BAC191220P00017000 | 2019-10-08 11:35AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 196 | 57.81% |
| BAC191220P00018000 | 2019-10-15 10:33AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 303 | 53.13% |
| BAC191220P00019000 | 2019-10-09 3:35PM EDT | 19.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 143 | 4,355 | 52.73% |
| BAC191220P00020000 | 2019-10-16 9:44AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 511 | 47.66% |
| BAC191220P00021000 | 2019-10-17 3:58PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 948 | 44.53% |
| BAC191220P00022000 | 2019-10-17 3:01PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 7,335 | 39.45% |
| BAC191220P00023000 | 2019-10-17 10:22AM EDT | 23.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 463 | 37.31% |
| BAC191220P00024000 | 2019-10-17 9:30AM EDT | 24.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 599 | 34.38% |
| BAC191220P00025000 | 2019-10-18 10:16AM EDT | 25.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 20 | 3,001 | 32.13% |
| BAC191220P00026000 | 2019-10-18 10:16AM EDT | 26.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 60 | 23,759 | 30.47% |
| BAC191220P00027000 | 2019-10-17 3:49PM EDT | 27.00 | 0.30 | 0.29 | 0.29 | 0.00 | - | 86 | 18,912 | 28.52% |
| BAC191220P00028000 | 2019-10-18 9:55AM EDT | 28.00 | 0.43 | 0.44 | 0.46 | -0.03 | -6.52% | 16 | 18,353 | 27.20% |
| BAC191220P00029000 | 2019-10-18 10:52AM EDT | 29.00 | 0.69 | 0.68 | 0.70 | 0.00 | - | 102 | 5,250 | 25.68% |
| BAC191220P00030000 | 2019-10-18 10:43AM EDT | 30.00 | 1.08 | 1.05 | 1.06 | +0.03 | +2.86% | 81 | 5,273 | 24.56% |
| BAC191220P00031000 | 2019-10-18 10:23AM EDT | 31.00 | 1.57 | 1.54 | 1.56 | +0.01 | +0.64% | 50 | 1,026 | 23.78% |
| BAC191220P00032000 | 2019-10-17 1:27PM EDT | 32.00 | 2.35 | 2.21 | 2.24 | 0.00 | - | 26 | 48 | 24.12% |
| BAC191220P00033000 | 2019-10-18 10:34AM EDT | 33.00 | 3.10 | 3.00 | 3.05 | +0.14 | +4.73% | 4 | 19 | 25.24% |
| BAC191220P00034000 | 2019-10-15 2:47PM EDT | 34.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 23 | 300 | 28.76% |
| BAC191220P00035000 | 2019-10-17 9:50AM EDT | 35.00 | 4.60 | 4.80 | 4.95 | 0.00 | - | 22 | 75 | 31.54% |