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 EST19.0014.2015.9516.100.00-20140.43%
BAC200417C000200002020-01-15 9:36AM EST20.0014.7013.2013.400.00-106054.69%
BAC200417C000210002020-01-27 12:01PM EST21.0012.0012.2012.400.00--1050.00%
BAC200417C000220002020-01-02 1:21PM EST22.0013.1611.2011.400.00-21154.69%
BAC200417C000230002020-01-17 11:03AM EST23.0011.7910.2510.400.00-101049.71%
BAC200417C000240002020-01-28 12:31PM EST24.009.449.259.45-0.06-0.63%127647.85%
BAC200417C000250002020-01-27 12:18PM EST25.008.208.258.450.00-116342.97%
BAC200417C000260002020-01-17 11:13AM EST26.008.757.307.500.00-2036040.43%
BAC200417C000270002020-01-15 9:38AM EST27.007.706.306.500.00-109835.65%
BAC200417C000280002020-01-27 10:47AM EST28.005.555.405.50+0.45+8.82%2013530.86%
BAC200417C000290002020-01-27 12:55PM EST29.004.354.454.550.00-350427.74%
BAC200417C000300002020-01-27 10:41AM EST30.003.403.603.700.00-3126826.61%
BAC200417C000310002020-01-28 3:59PM EST31.002.802.762.88+0.08+2.94%2953624.90%
BAC200417C000320002020-01-28 3:59PM EST32.002.082.032.10+0.22+11.83%441,48322.73%
BAC200417C000330002020-01-28 3:58PM EST33.001.441.421.47+0.12+9.09%4745,51321.63%
BAC200417C000340002020-01-28 3:03PM EST34.000.970.920.96+0.09+10.23%2154,88320.66%
BAC200417C000350002020-01-28 3:49PM EST35.000.570.550.58+0.05+9.62%37111,88919.83%
BAC200417C000360002020-01-28 3:39PM EST36.000.330.310.34+0.03+10.00%87215,70319.53%
BAC200417C000370002020-01-28 3:15PM EST37.000.180.160.19+0.01+5.88%576,62019.39%
BAC200417C000380002020-01-28 3:51PM EST38.000.100.080.100.00-53,16619.24%
BAC200417C000390002020-01-28 10:35AM EST39.000.070.040.06+0.02+40.00%69,64619.83%
BAC200417C000400002020-01-27 2:51PM EST40.000.030.020.040.00-181,34320.70%
BAC200417C000410002020-01-27 9:42AM EST41.000.020.020.040.00-721123.05%
BAC200417C000420002020-01-22 11:22AM EST42.000.020.000.030.00-528124.02%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200417P000210002020-01-07 11:29AM EST21.000.030.000.040.00-1346.88%
BAC200417P000220002020-01-13 9:30AM EST22.000.020.010.030.00-1153041.02%
BAC200417P000230002020-01-16 11:28AM EST23.000.030.010.050.00-1451240.04%
BAC200417P000240002020-01-14 11:14AM EST24.000.030.030.060.00-1327637.11%
BAC200417P000250002020-01-27 3:59PM EST25.000.090.050.070.00-125933.99%
BAC200417P000260002020-01-24 3:38PM EST26.000.150.080.110.00-169432.91%
BAC200417P000270002020-01-28 11:46AM EST27.000.110.110.14-0.06-35.29%228530.37%
BAC200417P000280002020-01-27 12:18PM EST28.000.250.170.190.00-151,95328.32%
BAC200417P000290002020-01-28 2:12PM EST29.000.250.260.28-0.11-30.56%1642,82426.86%
BAC200417P000300002020-01-28 2:50PM EST30.000.370.390.41-0.15-28.85%152,41925.39%
BAC200417P000310002020-01-28 3:51PM EST31.000.580.570.58-0.12-17.14%1363,17423.71%
BAC200417P000320002020-01-28 3:38PM EST32.000.820.840.87-0.25-23.36%1085,98322.90%
BAC200417P000330002020-01-28 3:49PM EST33.001.211.231.25-0.29-19.33%8804,42021.97%
BAC200417P000340002020-01-28 2:48PM EST34.001.651.711.75-0.35-17.50%2310,62621.14%
BAC200417P000350002020-01-28 1:38PM EST35.002.332.332.39-0.36-13.38%156,05720.75%
BAC200417P000360002020-01-28 3:12PM EST36.003.103.053.20-0.20-6.06%141621.73%
BAC200417P000370002020-01-27 3:22PM EST37.004.353.904.050.00-713122.17%
BAC200417P000380002020-01-23 10:30AM EST38.004.404.805.000.00-183924.22%
BAC200417P000390002020-01-27 12:22PM EST39.006.055.755.950.00-1325.73%
BAC200417P000400002019-12-16 12:00AM EST40.005.205.305.500.00-300.00%
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