BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200221C000140002019-09-04 3:23PM EDT14.0013.6013.3013.450.00--00.00%
BAC200221C000200002019-10-04 1:50PM EDT20.009.359.759.900.00-500.00%
BAC200221C000210002019-10-15 10:36AM EDT21.008.828.809.00+0.47+5.63%1031.45%
BAC200221C000220002019-09-09 12:19PM EDT22.006.967.057.350.00-68070.00%
BAC200221C000230002019-10-04 3:35PM EDT23.005.756.907.100.00-4030.37%
BAC200221C000240002019-09-19 3:32PM EDT24.006.296.006.150.00-51028.37%
BAC200221C000250002019-10-07 1:06PM EDT25.004.705.105.250.00-2027.34%
BAC200221C000260002019-10-14 3:38PM EDT26.003.904.304.400.00-100026.61%
BAC200221C000270002019-10-14 3:36PM EDT27.003.153.503.650.00-3026.71%
BAC200221C000280002019-10-15 11:12AM EDT28.002.842.822.89+0.32+12.70%16025.34%
BAC200221C000290002019-10-15 11:07AM EDT29.002.222.172.24+0.32+16.84%130024.61%
BAC200221C000300002019-10-15 11:18AM EDT30.001.651.611.68+0.25+17.86%161023.93%
BAC200221C000310002019-10-15 10:31AM EDT31.001.101.161.23+0.11+11.11%110023.51%
BAC200221C000320002019-10-15 9:59AM EDT32.000.670.790.85-0.03-4.29%9022.80%
BAC200221C000330002019-10-15 10:00AM EDT33.000.460.510.57+0.04+9.52%10022.34%
BAC200221C000340002019-10-11 3:27PM EDT34.000.280.310.360.00-14021.78%
BAC200221C000350002019-10-14 9:49AM EDT35.000.160.180.220.00-60021.34%
BAC200221C000360002019-10-14 2:10PM EDT36.000.100.100.140.00-2021.39%
BAC200221C000370002019-10-11 2:30PM EDT37.000.050.040.080.00-11021.09%
BAC200221C000380002019-10-11 1:41PM EDT38.000.050.020.050.00-363021.29%
BAC200221C000390002019-10-11 1:15PM EDT39.000.030.000.050.00-3023.05%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200221P000140002019-10-07 1:45PM EDT14.000.020.000.040.00-1053.91%
BAC200221P000150002019-09-04 3:22PM EDT15.000.060.030.070.00-110156.25%
BAC200221P000170002019-09-09 10:51AM EDT17.000.070.030.070.00-328549.61%
BAC200221P000180002019-10-07 1:46PM EDT18.000.090.020.080.00-1046.09%
BAC200221P000190002019-10-09 12:06PM EDT19.000.150.050.100.00-1043.56%
BAC200221P000200002019-10-01 3:36PM EDT20.000.170.080.130.00-3041.41%
BAC200221P000210002019-10-08 9:45AM EDT21.000.260.120.150.00-21038.38%
BAC200221P000220002019-10-07 9:42AM EDT22.000.330.170.190.00-17036.13%
BAC200221P000230002019-10-11 3:44PM EDT23.000.310.230.260.00-1034.67%
BAC200221P000240002019-10-14 10:41AM EDT24.000.440.320.340.00-8032.86%
BAC200221P000250002019-10-11 3:43PM EDT25.000.610.430.460.00-3031.49%
BAC200221P000260002019-10-15 9:35AM EDT26.000.740.590.63-0.03-3.90%10030.42%
BAC200221P000270002019-10-14 12:19PM EDT27.001.010.790.830.00-15029.00%
BAC200221P000280002019-10-15 11:20AM EDT28.001.071.071.10-0.28-20.74%110027.86%
BAC200221P000290002019-10-14 10:07AM EDT29.001.801.411.490.00-14027.49%
BAC200221P000300002019-10-14 1:11PM EDT30.002.281.861.910.00-11026.42%
BAC200221P000310002019-10-07 2:12PM EDT31.003.332.392.470.00-2026.17%
BAC200221P000320002019-09-19 3:49PM EDT32.003.603.003.150.00-30026.54%
BAC200221P000330002019-10-11 3:59PM EDT33.004.523.753.850.00-26026.17%
BAC200221P000340002019-09-05 9:37AM EDT34.006.106.756.950.00-1260.03%
BAC200221P000380002019-08-12 12:14AM EDT38.009.918.458.700.00--039.50%
BAC200221P000390002019-09-23 11:29AM EDT39.009.709.309.450.00-6036.28%
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