BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200320C000140002020-02-04 2:55PM EST14.0019.8020.6021.200.00-1012140.63%
BAC200320C000170002019-10-30 8:37AM EST17.0014.9516.1516.500.00-1050.00%
BAC200320C000200002020-01-02 2:44PM EST20.0015.6511.9013.700.00-3000.00%
BAC200320C000210002019-10-13 11:00PM EST21.007.1511.8512.050.00--20.00%
BAC200320C000220002020-02-06 2:42PM EST22.0012.7212.8012.950.00-13268.36%
BAC200320C000230002019-12-02 11:44AM EST23.0010.4112.0512.150.00-5094.14%
BAC200320C000240002020-01-06 2:08PM EST24.0010.9210.5510.750.00-11830.00%
BAC200320C000250002020-02-06 10:37AM EST25.009.829.8010.200.00-5147069.92%
BAC200320C000260002020-02-06 12:45PM EST26.008.758.559.200.00-414477.64%
BAC200320C000270002020-02-14 10:30AM EST27.007.867.808.45+0.27+3.56%179265.43%
BAC200320C000280002020-02-12 9:41AM EST28.007.256.806.950.00-22,62145.51%
BAC200320C000290002020-02-12 10:47AM EST29.006.195.805.950.00-83,01739.55%
BAC200320C000300002020-02-14 1:29PM EST30.004.904.854.95-0.05-1.01%24,48233.59%
BAC200320C000310002020-02-14 2:01PM EST31.003.803.854.00-0.33-7.99%65,61830.86%
BAC200320C000320002020-02-14 3:44PM EST32.002.962.973.05-0.24-7.50%338,44426.76%
BAC200320C000330002020-02-14 2:56PM EST33.002.022.082.11-0.17-7.76%1,04313,89622.07%
BAC200320C000340002020-02-14 3:37PM EST34.001.301.301.32-0.12-8.45%36220,93520.02%
BAC200320C000350002020-02-14 3:54PM EST35.000.700.690.72-0.06-7.89%94332,67318.92%
BAC200320C000360002020-02-14 3:51PM EST36.000.320.310.32-0.06-15.79%42119,89017.92%
BAC200320C000370002020-02-14 3:22PM EST37.000.120.120.13-0.03-20.00%1,76318,79517.92%
BAC200320C000380002020-02-14 1:46PM EST38.000.050.040.06-0.02-28.57%4578,05819.14%
BAC200320C000390002020-02-14 3:22PM EST39.000.030.020.030.00-342,32220.51%
BAC200320C000400002020-02-14 1:29PM EST40.000.020.010.030.00-26,57724.22%
BAC200320C000410002020-02-14 1:17PM EST41.000.010.000.010.00-165823.44%
BAC200320C000430002020-02-06 9:41AM EST43.000.020.000.020.00--532.03%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200320P000140002019-09-04 1:47PM EST14.000.060.030.080.00--1142.19%
BAC200320P000150002019-12-17 11:02AM EST15.000.010.000.020.00-200106.25%
BAC200320P000160002019-12-19 12:01PM EST16.000.010.000.030.00-528103.13%
BAC200320P000170002019-12-02 10:04AM EST17.000.020.000.030.00-20096.88%
BAC200320P000180002019-11-26 9:31AM EST18.000.020.000.030.00-4333889.06%
BAC200320P000190002019-10-18 2:34PM EST19.000.090.000.000.00-5050.00%
BAC200320P000200002019-12-13 9:43AM EST20.000.020.010.020.00-10076.56%
BAC200320P000210002020-01-09 11:30AM EST21.000.020.000.020.00-585267.19%
BAC200320P000220002020-01-28 10:05AM EST22.000.020.000.030.00-5468764.06%
BAC200320P000230002020-02-12 10:19AM EST23.000.010.000.020.00-223,99956.25%
BAC200320P000240002020-02-13 3:05PM EST24.000.010.000.020.00-172,12750.00%
BAC200320P000250002020-02-10 11:19AM EST25.000.020.000.010.00-22,64045.31%
BAC200320P000260002020-02-13 9:35AM EST26.000.010.010.020.00-116,62344.53%
BAC200320P000270002020-02-14 11:25AM EST27.000.020.020.04-0.01-33.33%56,74543.75%
BAC200320P000280002020-02-14 3:17PM EST28.000.040.020.040.00-15,05238.28%
BAC200320P000290002020-02-13 3:38PM EST29.000.050.050.060.00-114,15035.55%
BAC200320P000300002020-02-14 3:22PM EST30.000.080.070.080.00-10419,20932.03%
BAC200320P000310002020-02-14 2:23PM EST31.000.130.120.13+0.01+8.33%30814,88329.69%
BAC200320P000320002020-02-14 3:53PM EST32.000.190.180.20-0.01-5.00%37119,24626.76%
BAC200320P000330002020-02-14 3:53PM EST33.000.320.310.33-0.02-5.88%39020,78024.41%
BAC200320P000340002020-02-14 3:53PM EST34.000.570.550.570.00-1,30018,36522.61%
BAC200320P000350002020-02-14 3:18PM EST35.001.030.960.98+0.05+5.10%4,36112,27521.58%
BAC200320P000360002020-02-14 3:44PM EST36.001.621.581.61+0.05+3.18%3071,21721.73%
BAC200320P000370002020-02-14 9:37AM EST37.002.422.382.42+0.32+15.24%31,12123.15%
BAC200320P000380002020-02-12 9:46AM EST38.002.893.303.400.00-217428.32%
BAC200320P000390002020-01-30 10:35AM EST39.006.254.254.350.00-3731.45%
BAC200320P000400002020-02-14 1:29PM EST40.005.305.255.35-0.30-5.36%111436.33%
BAC200320P000410002020-01-15 12:48PM EST41.006.466.256.350.00-104240.82%
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