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 EST14.0018.8019.6019.800.00-10178.13%
BAC200221C000180002020-01-23 1:10PM EST18.0015.9515.8516.000.00--5159.57%
BAC200221C000200002020-01-03 3:17PM EST20.0015.0513.8513.950.00-139134.57%
BAC200221C000210002020-01-06 9:41AM EST21.0013.6512.8513.000.00-1010126.27%
BAC200221C000220002020-01-23 2:33PM EST22.0012.2011.8511.950.00-561114.06%
BAC200221C000230002019-12-26 11:53AM EST23.0012.6010.8511.000.00-151106.35%
BAC200221C000240002019-12-17 2:20PM EST24.0010.9410.6510.850.00-100141.99%
BAC200221C000250002020-01-16 10:07AM EST25.009.658.909.050.00-121490.92%
BAC200221C000260002020-01-23 12:47PM EST26.008.057.858.000.00-327378.71%
BAC200221C000270002020-01-22 10:25AM EST27.007.406.856.950.00-141,10468.56%
BAC200221C000280002020-01-15 12:16PM EST28.006.655.856.000.00-73,28861.43%
BAC200221C000290002020-01-23 9:48AM EST29.004.954.905.050.00-62,08355.18%
BAC200221C000300002020-01-23 10:58AM EST30.003.903.904.050.00-236,86949.51%
BAC200221C000310002020-01-23 3:55PM EST31.003.282.993.050.00-3013,65340.33%
BAC200221C000315002020-01-24 9:37AM EST31.502.712.542.56+0.16+6.27%10-35.94%
BAC200221C000320002020-01-23 1:40PM EST32.002.282.112.130.00-5811,19333.35%
BAC200221C000330002020-01-23 3:43PM EST33.001.541.281.300.00-7135,13827.39%
BAC200221C000335002020-01-23 3:57PM EST33.501.090.940.960.00---25.39%
BAC200221C000340002020-01-24 9:45AM EST34.000.680.640.66-0.11-13.92%3518,50823.34%
BAC200221C000345002020-01-24 9:50AM EST34.500.430.420.43-0.12-21.82%38-21.88%
BAC200221C000350002020-01-24 9:48AM EST35.000.250.260.27-0.09-26.47%5245,17921.00%
BAC200221C000355002020-01-23 3:51PM EST35.500.200.150.160.00---20.36%
BAC200221C000360002020-01-24 9:48AM EST36.000.100.090.10-0.03-23.08%51641,68620.51%
BAC200221C000365002020-01-23 3:40PM EST36.500.080.050.060.00---20.51%
BAC200221C000370002020-01-24 9:44AM EST37.000.040.030.040.00-421,42621.09%
BAC200221C000380002020-01-23 3:57PM EST38.000.030.020.030.00-2653,02124.22%
BAC200221C000390002020-01-21 1:37PM EST39.000.010.010.020.00-5011,70926.56%
BAC200221C000400002020-01-21 3:19PM EST40.000.010.010.020.00-172,34030.47%
BAC200221C000410002020-01-15 1:34PM EST41.000.010.000.020.00-1723,12233.99%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200221P000140002019-10-07 12:45PM EST14.000.020.000.030.00-10126.56%
BAC200221P000150002019-09-04 2:22PM EST15.000.060.030.070.00-1101136.72%
BAC200221P000170002019-09-09 9:51AM EST17.000.070.030.070.00-3285117.19%
BAC200221P000180002019-12-10 12:58PM EST18.000.010.010.020.00-111092.19%
BAC200221P000190002019-12-16 9:30AM EST19.000.010.000.010.00-79075.00%
BAC200221P000200002020-01-10 9:51AM EST20.000.010.000.020.00-1046673.44%
BAC200221P000210002019-12-31 10:42AM EST21.000.020.000.020.00-573,41667.19%
BAC200221P000220002020-01-13 9:30AM EST22.000.010.000.030.00-171,25464.06%
BAC200221P000230002020-01-24 9:43AM EST23.000.010.010.030.00-15,68460.94%
BAC200221P000240002020-01-17 3:34PM EST24.000.010.000.020.00-912,75750.00%
BAC200221P000250002020-01-21 1:39PM EST25.000.020.000.030.00-207,10851.56%
BAC200221P000260002020-01-23 11:35AM EST26.000.010.000.020.00-1003,29942.97%
BAC200221P000270002020-01-22 11:54AM EST27.000.020.010.030.00-36,84039.84%
BAC200221P000280002020-01-22 2:32PM EST28.000.010.010.030.00-279,89333.99%
BAC200221P000290002020-01-24 9:33AM EST29.000.030.020.03+0.01+50.00%212,35028.13%
BAC200221P000300002020-01-23 10:58AM EST30.000.040.040.050.00-257,82925.00%
BAC200221P000305002020-01-21 10:53AM EST30.500.050.070.080.00---24.61%
BAC200221P000310002020-01-23 2:01PM EST31.000.080.090.100.00-27425,34722.56%
BAC200221P000320002020-01-23 1:46PM EST32.000.160.180.190.00-33612,95419.63%
BAC200221P000325002020-01-23 3:40PM EST32.500.200.250.270.00---18.21%
BAC200221P000330002020-01-24 9:46AM EST33.000.370.360.38+0.05+15.63%1731,00816.65%
BAC200221P000335002020-01-24 9:49AM EST33.500.530.520.53+0.12+29.27%10-14.84%
BAC200221P000340002020-01-24 9:43AM EST34.000.700.710.73+0.07+11.11%3910,89112.45%
BAC200221P000345002020-01-23 2:14PM EST34.500.850.991.010.00---8.79%
BAC200221P000350002020-01-23 3:49PM EST35.001.151.331.350.00-18027,0260.00%
BAC200221P000355002020-01-23 3:47PM EST35.501.501.711.730.00---0.00%
BAC200221P000360002020-01-23 10:19AM EST36.002.242.162.180.00-811,5380.00%
BAC200221P000370002020-01-23 11:50AM EST37.003.193.053.200.00-52460.00%
BAC200221P000380002020-01-22 1:40PM EST38.003.654.054.150.00-31340.00%
BAC200221P000390002020-01-16 12:20PM EST39.004.675.055.200.00-570.00%
BAC200221P000400002019-12-26 10:52AM EST40.004.536.056.200.00--00.00%
BAC200221P000410002020-01-15 12:13PM EST41.006.407.057.150.00-1000.00%
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