BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200515C000150002020-01-21 3:53PM EST15.0019.3018.8519.000.00-1499.41%
BAC200515C000170002019-09-30 1:58PM EST17.0012.3014.2015.400.00-500.00%
BAC200515C000180002019-10-31 9:06AM EST18.0013.0215.0015.550.00-803243.75%
BAC200515C000200002019-12-27 2:59PM EST20.0015.4213.8514.050.00-2569.53%
BAC200515C000220002019-11-05 10:28AM EST22.0010.9011.6012.100.00-1254.88%
BAC200515C000240002019-12-09 9:44AM EST24.009.8810.7510.950.00-9073.29%
BAC200515C000250002020-01-10 11:26AM EST25.0010.058.909.050.00-352,24147.71%
BAC200515C000260002020-01-16 9:32AM EST26.009.057.908.150.00-1945.61%
BAC200515C000270002020-01-23 3:57PM EST27.007.257.007.150.00-7653740.82%
BAC200515C000280002020-01-23 2:33PM EST28.006.406.056.150.00-3340236.08%
BAC200515C000290002020-01-22 2:35PM EST29.005.625.105.250.00-3953633.40%
BAC200515C000300002020-01-22 1:52PM EST30.004.674.254.400.00-1082231.25%
BAC200515C000310002020-01-22 3:45PM EST31.003.903.453.550.00-101,65428.54%
BAC200515C000320002020-01-23 3:52PM EST32.002.912.702.760.00-1,4003,18226.12%
BAC200515C000330002020-01-23 11:40AM EST33.001.992.032.090.00-4002,83824.59%
BAC200515C000340002020-01-24 9:39AM EST34.001.551.461.51-0.08-4.91%202,50323.19%
BAC200515C000350002020-01-23 3:57PM EST35.001.011.001.05-0.11-9.82%17,87322.19%
BAC200515C000360002020-01-23 11:18AM EST36.000.640.650.700.00-386,48921.44%
BAC200515C000370002020-01-23 3:02PM EST37.000.490.400.440.00-6015,33520.70%
BAC200515C000380002020-01-23 3:46PM EST38.000.290.240.270.00-221,14820.31%
BAC200515C000390002020-01-22 3:14PM EST39.000.170.150.170.00-101,65720.31%
BAC200515C000400002020-01-22 11:23AM EST40.000.100.070.110.00-3157120.61%
BAC200515C000410002020-01-21 9:31AM EST41.000.100.040.080.00-232221.29%
BAC200515C000420002020-01-16 12:54PM EST42.000.070.030.060.00-318622.07%
BAC200515C000430002020-01-15 3:13PM EST43.000.040.010.050.00-72023.24%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200515P000150002019-09-30 10:12AM EST15.000.060.000.050.00--062.11%
BAC200515P000170002019-09-30 1:45PM EST17.000.120.030.070.00--058.59%
BAC200515P000180002019-12-19 1:50PM EST18.000.040.000.030.00-202650.39%
BAC200515P000190002019-12-23 9:34AM EST19.000.020.000.030.00-311646.09%
BAC200515P000200002019-12-23 2:55PM EST20.000.040.000.040.00-65644.14%
BAC200515P000210002020-01-15 9:30AM EST21.000.020.040.040.00-111340.63%
BAC200515P000220002020-01-23 10:31AM EST22.000.030.020.060.00-764939.45%
BAC200515P000230002020-01-08 1:13PM EST23.000.040.030.070.00-16336.72%
BAC200515P000240002020-01-17 2:49PM EST24.000.050.040.060.00-523632.23%
BAC200515P000250002020-01-23 3:52PM EST25.000.070.060.080.00-13398230.47%
BAC200515P000260002020-01-17 10:55AM EST26.000.100.090.140.00-526930.37%
BAC200515P000270002020-01-22 2:12PM EST27.000.140.140.130.00-25010,39426.27%
BAC200515P000280002020-01-23 10:22AM EST28.000.220.200.230.00-201,52626.27%
BAC200515P000290002020-01-23 10:21AM EST29.000.300.290.320.00-151,49824.85%
BAC200515P000300002020-01-23 3:46PM EST30.000.400.420.450.00-61,73423.54%
BAC200515P000310002020-01-23 3:50PM EST31.000.560.590.630.00-111,17022.29%
BAC200515P000320002020-01-21 11:18AM EST32.000.850.840.860.00-10,11211,37320.83%
BAC200515P000330002020-01-23 11:51AM EST33.001.201.161.180.00-121,74619.53%
BAC200515P000340002020-01-23 1:30PM EST34.001.551.591.600.00-11,03318.21%
BAC200515P000350002020-01-23 12:33PM EST35.002.112.112.140.00-13,47016.92%
BAC200515P000360002020-01-23 12:34PM EST36.002.762.772.820.00-143915.82%
BAC200515P000370002020-01-23 3:44PM EST37.003.303.503.600.00-5023014.21%
BAC200515P000380002020-01-10 9:43AM EST38.003.654.354.450.00-180.00%
BAC200515P000390002020-01-09 9:54AM EST39.004.355.255.400.00--10.00%
BAC200515P000400002020-01-21 9:57AM EST40.005.706.206.300.00-560.00%
BAC200515P000410002020-01-17 11:22AM EST41.006.467.207.300.00--10.00%
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