BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200417C000190002019-12-05 1:52PM EST19.0014.2014.4014.850.00-2257.72%
BAC200417C000220002019-12-03 10:05AM EST22.0011.1311.4011.900.00-51747.36%
BAC200417C000240002019-12-03 3:00PM EST24.008.809.659.950.00-37522341.31%
BAC200417C000250002019-12-04 2:39PM EST25.008.408.559.000.00-8116239.01%
BAC200417C000260002019-12-03 10:04AM EST26.006.937.758.05+6.93+∞%-36036.48%
BAC200417C000270002019-12-06 3:56PM EST27.007.006.957.10+1.00+16.67%16012833.74%
BAC200417C000280002019-12-06 9:46AM EST28.006.056.006.20+0.40+7.08%412431.96%
BAC200417C000290002019-12-03 3:07PM EST29.004.365.155.300.00-147129.74%
BAC200417C000300002019-12-06 12:49PM EST30.004.554.354.50+0.55+13.75%2313628.78%
BAC200417C000310002019-12-06 2:59PM EST31.003.703.603.70+0.50+15.62%10052927.10%
BAC200417C000320002019-12-06 2:16PM EST32.002.992.912.98+0.38+14.56%6982025.88%
BAC200417C000330002019-12-06 3:49PM EST33.002.342.272.34+0.40+20.62%1214,50924.85%
BAC200417C000340002019-12-06 12:13PM EST34.001.831.721.78+0.32+21.19%1781,63623.93%
BAC200417C000350002019-12-06 3:39PM EST35.001.331.261.32+0.23+20.91%1351,89123.22%
BAC200417C000360002019-12-06 11:25AM EST36.000.940.890.95+0.18+23.68%2791322.66%
BAC200417C000370002019-12-06 3:39PM EST37.000.650.600.66+0.13+25.00%484,93022.12%
BAC200417C000380002019-12-05 3:35PM EST38.000.340.390.440.00-2625721.58%
BAC200417C000390002019-12-05 3:41PM EST39.000.220.250.290.00-199,08021.29%
BAC200417C000400002019-12-06 10:14AM EST40.000.160.150.19+0.04+33.33%611521.19%
BAC200417C000410002019-12-06 10:51AM EST41.000.100.090.110.00-35520.61%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200417P000220002019-12-03 11:33AM EST22.000.090.050.090.00-557239.26%
BAC200417P000230002019-11-25 1:34PM EST23.000.130.080.110.00-1051937.11%
BAC200417P000240002019-11-26 12:33PM EST24.000.130.110.140.00-25029035.25%
BAC200417P000250002019-12-04 10:08AM EST25.000.210.150.190.00-138233.99%
BAC200417P000260002019-12-06 11:24AM EST26.000.210.200.24-0.07-25.00%508332.13%
BAC200417P000270002019-12-06 10:33AM EST27.000.270.270.31-0.06-18.18%10016630.57%
BAC200417P000280002019-12-06 10:30AM EST28.000.400.370.40-0.06-13.04%15027129.05%
BAC200417P000290002019-12-06 3:51PM EST29.000.510.510.54-0.11-17.74%14033928.00%
BAC200417P000300002019-12-06 3:00PM EST30.000.680.670.72-0.14-17.07%3974926.95%
BAC200417P000310002019-12-06 3:28PM EST31.000.920.900.94-0.14-13.21%451,19425.78%
BAC200417P000320002019-12-06 2:41PM EST32.001.181.191.25-0.22-15.71%1347625.10%
BAC200417P000330002019-12-06 3:45PM EST33.001.541.551.60-0.24-13.48%10079924.00%
BAC200417P000340002019-12-06 10:42AM EST34.002.001.992.07-0.69-25.65%2024123.44%
BAC200417P000350002019-12-06 11:58AM EST35.002.512.472.66-0.29-10.36%31023.37%
BAC200417P000360002019-12-06 11:38AM EST36.003.153.153.25-0.45-12.50%13022.27%
BAC200417P000390002019-11-18 2:36PM EST39.006.255.455.650.00--121.97%
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