BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200221C000140002019-11-06 3:32PM EST14.0018.8019.6019.800.00-10113.09%
BAC200221C000180002019-10-27 11:14PM EST18.0013.0415.1015.500.00--50.00%
BAC200221C000200002019-11-08 10:16AM EST20.0013.120.000.000.00-1000.00%
BAC200221C000210002019-10-15 9:36AM EST21.0012.5011.8512.000.00-100.00%
BAC200221C000220002019-12-04 3:31PM EST22.0011.200.000.000.00-10000.00%
BAC200221C000230002019-11-21 10:21AM EST23.009.600.000.000.00-100.00%
BAC200221C000240002019-11-07 9:39AM EST24.009.209.709.850.00-22053.91%
BAC200221C000250002019-12-06 3:44PM EST25.008.940.000.000.00-15200.00%
BAC200221C000260002019-11-26 1:25PM EST26.006.750.000.000.00-4000.00%
BAC200221C000270002019-12-06 9:50AM EST27.006.800.000.000.00-300.00%
BAC200221C000280002019-12-06 10:20AM EST28.005.960.000.000.00-2500.00%
BAC200221C000290002019-12-09 3:16PM EST29.004.970.000.000.00-100.00%
BAC200221C000300002019-12-09 3:38PM EST30.004.050.000.000.00-5300.00%
BAC200221C000310002019-12-09 12:37PM EST31.003.150.000.000.00-2900.00%
BAC200221C000320002019-12-09 3:38PM EST32.002.440.000.000.00-22800.00%
BAC200221C000330002019-12-09 3:04PM EST33.001.810.000.000.00-17600.00%
BAC200221C000340002019-12-09 3:39PM EST34.001.220.000.000.00-27000.78%
BAC200221C000350002019-12-09 2:51PM EST35.000.810.000.000.00-18203.13%
BAC200221C000360002019-12-09 1:13PM EST36.000.460.000.000.00-16003.13%
BAC200221C000370002019-12-09 3:58PM EST37.000.270.000.000.00-3006.25%
BAC200221C000380002019-12-06 12:10PM EST38.000.170.000.000.00-4506.25%
BAC200221C000390002019-12-06 12:20PM EST39.000.090.000.000.00-106.25%
BAC200221C000400002019-12-09 12:35PM EST40.000.030.000.000.00-2012.50%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200221P000140002019-10-07 12:45PM EST14.000.020.000.030.00-1078.13%
BAC200221P000150002019-09-04 2:22PM EST15.000.060.030.070.00-110183.98%
BAC200221P000170002019-09-09 9:51AM EST17.000.070.030.070.00-328571.88%
BAC200221P000180002019-10-22 10:48AM EST18.000.030.010.030.00-148858.59%
BAC200221P000190002019-10-18 2:33PM EST19.000.050.000.000.00-5025.00%
BAC200221P000200002019-11-21 3:53PM EST20.000.030.000.000.00-38025.00%
BAC200221P000210002019-11-20 1:25PM EST21.000.040.000.000.00-400025.00%
BAC200221P000220002019-11-20 11:12AM EST22.000.040.000.000.00-20025.00%
BAC200221P000230002019-12-09 1:30PM EST23.000.040.000.000.00-1025.00%
BAC200221P000240002019-12-05 11:24AM EST24.000.060.000.000.00-40012.50%
BAC200221P000250002019-12-09 12:17PM EST25.000.060.000.000.00-5012.50%
BAC200221P000260002019-12-06 9:49AM EST26.000.080.000.000.00-15012.50%
BAC200221P000270002019-12-09 1:45PM EST27.000.120.000.000.00-1012.50%
BAC200221P000280002019-12-09 3:15PM EST28.000.160.000.000.00-17012.50%
BAC200221P000290002019-12-09 12:58PM EST29.000.230.000.000.00-1006.25%
BAC200221P000300002019-12-09 3:42PM EST30.000.360.000.000.00-57906.25%
BAC200221P000310002019-12-09 2:49PM EST31.000.510.000.000.00-1,19806.25%
BAC200221P000320002019-12-09 12:10PM EST32.000.750.000.000.00-4103.13%
BAC200221P000330002019-12-09 3:59PM EST33.001.090.000.000.00-19900.78%
BAC200221P000340002019-12-09 3:35PM EST34.001.510.000.000.00-3800.00%
BAC200221P000350002019-12-09 10:47AM EST35.002.030.000.000.00-200.00%
BAC200221P000360002019-12-06 3:57PM EST36.002.760.000.000.00-1500.00%
BAC200221P000370002019-12-09 11:13AM EST37.003.540.000.000.00-500.00%
BAC200221P000380002019-12-05 2:42PM EST38.004.900.000.000.00-500.00%
BAC200221P000390002019-12-09 2:39PM EST39.005.400.000.000.00-100.00%
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