BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200117C000130002019-10-10 3:27PM EDT13.0015.5517.3017.450.00-1028291.41%
BAC200117C000150002019-10-17 3:27PM EDT15.0015.3315.2515.45+0.03+0.20%11,95974.22%
BAC200117C000180002019-10-15 9:30AM EDT18.0011.4012.3012.400.00-51,07156.84%
BAC200117C000190002019-10-15 3:34PM EDT19.0011.3511.3011.40+0.37+3.37%71,06851.56%
BAC200117C000200002019-10-17 10:41AM EDT20.0010.4510.3010.45-0.05-0.48%10129,03354.49%
BAC200117C000210002019-10-16 3:34PM EDT21.009.509.359.400.00-2182245.90%
BAC200117C000220002019-10-17 12:25PM EDT22.008.108.358.50-0.40-4.71%21,80346.58%
BAC200117C000230002019-10-16 1:45PM EDT23.007.607.407.50+0.15+2.01%4610,70241.41%
BAC200117C000240002019-10-10 12:35PM EDT24.006.756.456.550.00-51,99138.38%
BAC200117C000250002019-10-17 3:59PM EDT25.005.505.455.55+0.06+1.10%23835,23033.30%
BAC200117C000260002019-10-17 12:20PM EDT26.004.364.554.70-0.23-5.01%1532,63032.67%
BAC200117C000270002019-10-17 3:34PM EDT27.003.703.703.80-0.11-2.89%2782,29729.59%
BAC200117C000280002019-10-17 3:59PM EDT28.002.902.912.94-0.03-1.02%5422,20826.71%
BAC200117C000290002019-10-17 3:58PM EDT29.002.202.172.21-0.03-1.35%33516,29425.22%
BAC200117C000300002019-10-17 3:50PM EDT30.001.561.581.60+0.03+1.96%324132,20124.32%
BAC200117C000310002019-10-17 3:59PM EDT31.001.061.061.060.00-67939,16022.80%
BAC200117C000320002019-10-17 3:53PM EDT32.000.680.660.68+0.01+1.49%1,166168,99922.12%
BAC200117C000330002019-10-17 3:34PM EDT33.000.400.390.40-0.01-2.44%14544,26021.34%
BAC200117C000340002019-10-17 1:52PM EDT34.000.200.220.22-0.04-16.67%1321,43520.70%
BAC200117C000350002019-10-17 3:55PM EDT35.000.120.130.15-0.02-14.29%217140,94721.73%
BAC200117C000360002019-10-17 2:15PM EDT36.000.060.080.09-0.02-25.00%2012,13321.97%
BAC200117C000370002019-10-17 3:31PM EDT37.000.040.050.06-0.02-33.33%2,00177,35222.75%
BAC200117C000380002019-10-16 2:35PM EDT38.000.040.030.040.00-112,72623.44%
BAC200117C000390002019-09-18 10:22AM EDT39.000.030.020.030.00-586724.41%
BAC200117C000400002019-10-17 2:34PM EDT40.000.020.020.03+0.01+100.00%372,13226.56%
BAC200117C000410002019-09-19 12:01PM EDT41.000.020.010.020.00-56326.95%
BAC200117C000420002019-10-16 9:32AM EDT42.000.010.000.020.00-111,52128.52%
BAC200117C000450002019-10-17 11:32AM EDT45.000.020.000.01+0.01+100.00%238,46131.25%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200117P000130002019-10-16 10:27AM EDT13.000.010.000.010.00-15,00760.94%
BAC200117P000140002019-10-04 2:50PM EDT14.000.020.010.030.00-52664.84%
BAC200117P000150002019-10-16 11:18AM EDT15.000.010.010.030.00-1722,40359.38%
BAC200117P000160002019-10-11 3:51PM EDT16.000.020.000.030.00-12368152.34%
BAC200117P000170002019-10-08 12:46PM EDT17.000.050.000.030.00-732,68852.34%
BAC200117P000180002019-10-16 10:10AM EDT18.000.020.020.030.00-161,75247.66%
BAC200117P000190002019-10-16 10:59AM EDT19.000.030.020.030.00-14,87443.36%
BAC200117P000200002019-10-17 1:24PM EDT20.000.020.030.04-0.02-50.00%147103,52040.63%
BAC200117P000210002019-10-17 3:32PM EDT21.000.040.050.06-0.01-20.00%294,91039.06%
BAC200117P000220002019-10-17 1:11PM EDT22.000.070.070.08-0.02-22.22%1512,52736.72%
BAC200117P000230002019-10-17 2:57PM EDT23.000.100.100.11-0.01-9.09%13596,46834.47%
BAC200117P000240002019-10-17 1:24PM EDT24.000.160.140.150.00-427,85732.32%
BAC200117P000250002019-10-17 3:54PM EDT25.000.220.210.22-0.01-4.35%304133,59430.76%
BAC200117P000260002019-10-17 12:04PM EDT26.000.340.300.31+0.01+3.03%6140,93928.91%
BAC200117P000270002019-10-17 1:51PM EDT27.000.450.440.45-0.03-6.25%475135,06627.44%
BAC200117P000280002019-10-17 3:58PM EDT28.000.660.640.65-0.04-5.71%29142,81426.07%
BAC200117P000290002019-10-17 3:45PM EDT29.000.930.920.94-0.04-4.12%17514,83125.05%
BAC200117P000300002019-10-17 3:57PM EDT30.001.311.281.29-0.07-5.07%35461,28623.49%
BAC200117P000310002019-10-17 2:50PM EDT31.001.801.771.79-0.07-3.74%193,82822.66%
BAC200117P000320002019-10-17 3:50PM EDT32.002.452.362.42+0.05+2.08%1515,78322.14%
BAC200117P000330002019-10-14 3:26PM EDT33.004.253.053.150.00-164721.58%
BAC200117P000340002019-10-16 12:01PM EDT34.003.903.904.000.00-371521.88%
BAC200117P000350002019-10-17 11:48AM EDT35.005.004.804.950.00-1187,68423.83%
BAC200117P000360002019-10-11 10:37AM EDT36.006.955.705.900.00-241825.15%
BAC200117P000370002019-10-16 2:33PM EDT37.006.766.756.850.00-1003,60325.68%
BAC200117P000380002019-06-27 10:32AM EDT38.009.807.307.450.00-2100.00%
BAC200117P000390002019-10-04 10:25AM EDT39.0011.008.708.800.00-1127.54%
BAC200117P000400002019-10-08 12:30PM EDT40.0012.359.709.850.00-173,28233.11%
BAC200117P000420002019-10-08 11:31AM EDT42.0014.4511.6511.750.00-2023,20126.56%
BAC200117P000450002019-09-16 2:44PM EDT45.0014.8514.6514.800.00-101,00039.45%
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