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
BAC200320C000170002019-09-16 12:13AM EDT17.0013.3013.3013.400.00--1052.05%
BAC200320C000200002019-09-06 9:55AM EDT20.008.158.909.250.00-30300.00%
BAC200320C000210002019-10-10 6:14PM EDT21.007.159.359.500.00--240.04%
BAC200320C000220002019-10-15 9:30AM EDT22.007.648.408.600.00-112839.40%
BAC200320C000230002019-10-11 10:15AM EDT23.006.597.457.650.00-5536.62%
BAC200320C000240002019-10-10 11:55AM EDT24.005.346.556.750.00-26327834.86%
BAC200320C000250002019-10-16 9:54AM EDT25.005.835.755.850.00-46332.67%
BAC200320C000260002019-10-16 3:03PM EDT26.005.014.905.000.00-22531.01%
BAC200320C000270002019-10-17 10:22AM EDT27.004.294.054.20+0.09+2.14%470029.57%
BAC200320C000280002019-10-17 10:56AM EDT28.003.353.353.45-0.10-2.90%351,06728.20%
BAC200320C000290002019-10-17 11:46AM EDT29.002.612.682.75-0.19-6.79%62,86026.76%
BAC200320C000300002019-10-17 3:43PM EDT30.002.052.082.13-0.01-0.49%362,30725.51%
BAC200320C000310002019-10-17 1:47PM EDT31.001.511.551.62-0.05-3.21%175,09624.73%
BAC200320C000320002019-10-17 2:14PM EDT32.001.081.131.19-0.07-6.09%87,85423.95%
BAC200320C000330002019-10-17 1:49PM EDT33.000.760.800.83-0.07-8.43%42,72523.05%
BAC200320C000340002019-10-17 12:04PM EDT34.000.480.530.58-0.11-18.64%11,14822.66%
BAC200320C000350002019-10-17 3:43PM EDT35.000.330.340.37-0.07-17.50%7996321.85%
BAC200320C000360002019-10-16 11:16AM EDT36.000.250.210.250.00-3678121.78%
BAC200320C000370002019-10-17 1:20PM EDT37.000.120.140.16-0.02-14.29%173421.53%
BAC200320C000380002019-10-15 12:27PM EDT38.000.080.070.100.00-13021.34%
BAC200320C000390002019-10-11 1:39PM EDT39.000.060.040.07+0.01+20.00%14021.68%
BAC200320C000400002019-10-16 1:08PM EDT40.000.060.020.050.00-43622.07%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200320P000140002019-09-04 2:47PM EDT14.000.060.030.080.00--157.42%
BAC200320P000150002019-09-25 1:23PM EDT15.000.050.000.040.00-214250.39%
BAC200320P000160002019-09-04 2:51PM EDT16.000.110.090.130.00-11154.30%
BAC200320P000170002019-10-14 12:25PM EDT17.000.090.030.070.00-108546.09%
BAC200320P000180002019-10-15 10:10AM EDT18.000.080.050.070.00-36541.99%
BAC200320P000190002019-10-11 10:00AM EDT19.000.150.080.110.00-11141.41%
BAC200320P000200002019-10-15 3:36PM EDT20.000.130.100.140.00-116739.26%
BAC200320P000210002019-10-16 2:26PM EDT21.000.160.140.170.00-30084836.91%
BAC200320P000220002019-10-17 10:23AM EDT22.000.200.190.22-0.04-16.67%444435.16%
BAC200320P000230002019-10-16 2:40PM EDT23.000.270.260.280.00-11,91533.30%
BAC200320P000240002019-10-17 2:15PM EDT24.000.370.350.370.00-3361,05531.84%
BAC200320P000250002019-10-17 11:38AM EDT25.000.510.470.49+0.01+2.00%11,75230.52%
BAC200320P000260002019-10-17 11:53AM EDT26.000.660.630.660.00-16,12629.54%
BAC200320P000270002019-10-17 1:48PM EDT27.000.860.830.860.00-237,01828.27%
BAC200320P000280002019-10-17 2:36PM EDT28.001.121.081.13+0.01+0.90%201,98927.34%
BAC200320P000290002019-10-17 1:52PM EDT29.001.441.411.460.00-31,12426.37%
BAC200320P000300002019-10-17 3:21PM EDT30.001.841.821.87+0.02+1.10%194225.54%
BAC200320P000310002019-10-17 11:44AM EDT31.002.372.302.35+0.06+2.60%581524.63%
BAC200320P000320002019-10-16 2:01PM EDT32.002.952.872.920.00-23723.85%
BAC200320P000330002019-10-14 12:00AM EDT33.004.553.553.650.00--2724.22%
BAC200320P000350002019-10-16 10:59AM EDT35.005.005.005.150.00-11111522.66%
BAC200320P000370002019-09-10 10:12AM EDT37.008.108.108.400.00-10010048.39%
BAC200320P000380002019-09-16 10:11AM EDT38.008.007.707.900.00-1123.68%
BAC200320P000400002019-09-26 12:16PM EDT40.0010.869.709.850.00--10025.49%
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