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
BAC200515C000150002019-12-04 2:38PM EST15.0018.2718.5518.900.00-3057.81%
BAC200515C000170002019-09-30 1:58PM EST17.0012.3014.2015.400.00-500.00%
BAC200515C000180002019-10-31 9:06AM EST18.0013.0215.0015.550.00-80320.00%
BAC200515C000200002019-12-04 3:43PM EST20.0013.2213.4014.000.00-3855.18%
BAC200515C000220002019-11-05 10:28AM EST22.0010.9011.6012.100.00-1250.20%
BAC200515C000240002019-12-04 2:41PM EST24.009.409.7010.000.00-37597839.01%
BAC200515C000250002019-12-04 3:34PM EST25.008.358.859.050.00-152,17136.72%
BAC200515C000260002019-12-04 1:52PM EST26.007.557.908.100.00-10934.28%
BAC200515C000270002019-12-04 11:48AM EST27.006.567.057.250.00-4544633.79%
BAC200515C000280002019-12-04 3:27PM EST28.005.726.156.300.00-3012030.84%
BAC200515C000290002019-12-06 9:36AM EST29.005.375.355.45+0.89+19.87%553629.42%
BAC200515C000300002019-12-06 3:56PM EST30.004.604.504.65+0.40+9.52%3581628.25%
BAC200515C000310002019-12-05 11:55AM EST31.003.903.803.90+0.48+14.04%11,22527.17%
BAC200515C000320002019-12-06 2:45PM EST32.003.193.103.25+0.44+16.00%1542,66626.71%
BAC200515C000330002019-12-06 2:05PM EST33.002.612.502.58+0.39+17.57%252,87225.27%
BAC200515C000340002019-12-06 2:35PM EST34.002.021.962.03+0.27+15.43%163,76224.46%
BAC200515C000350002019-12-06 2:12PM EST35.001.561.491.56+0.27+20.93%231,56223.76%
BAC200515C000360002019-12-06 3:27PM EST36.001.161.101.17+0.18+18.37%2647423.17%
BAC200515C000370002019-12-05 1:49PM EST37.000.860.800.85+0.18+26.47%24,15222.56%
BAC200515C000380002019-12-06 1:23PM EST38.000.610.550.61+0.06+10.91%515522.19%
BAC200515C000390002019-12-05 2:04PM EST39.000.310.370.420.00-629621.73%
BAC200515C000400002019-11-18 11:35AM EST40.000.200.250.300.00-511521.73%
BAC200515C000410002019-12-06 1:43PM EST41.000.190.160.20+0.05+35.71%325021.39%
BAC200515C000420002019-12-06 10:51AM EST42.000.110.100.000.00-3696.25%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200515P000150002019-09-30 10:12AM EST15.000.060.000.050.00--051.95%
BAC200515P000170002019-09-30 1:45PM EST17.000.120.030.070.00--051.56%
BAC200515P000180002019-12-02 3:59PM EST18.000.040.030.060.00-12746.48%
BAC200515P000190002019-11-01 10:25AM EST19.000.080.030.000.00-13625.00%
BAC200515P000200002019-11-18 11:35AM EST20.000.090.030.000.00-55012.50%
BAC200515P000210002019-11-08 9:38AM EST21.000.110.050.000.00-11612.50%
BAC200515P000220002019-11-27 9:33AM EST22.000.140.080.100.00-163336.13%
BAC200515P000230002019-12-03 10:34AM EST23.000.190.120.140.00-308235.16%
BAC200515P000240002019-12-06 2:50PM EST24.000.190.160.19-0.06-24.00%418434.08%
BAC200515P000250002019-12-03 11:44AM EST25.000.350.220.000.00-352912.50%
BAC200515P000260002019-12-04 3:33PM EST26.000.350.280.310.00-2024131.20%
BAC200515P000270002019-12-05 12:19PM EST27.000.460.000.410.00-2010,14730.13%
BAC200515P000280002019-12-05 2:44PM EST28.000.590.490.520.00-51,01728.76%
BAC200515P000290002019-12-06 12:49PM EST29.000.650.640.68-0.13-16.67%231,71027.78%
BAC200515P000300002019-12-06 3:41PM EST30.000.830.840.87-0.12-12.63%192,02426.66%
BAC200515P000310002019-12-06 3:41PM EST31.001.071.081.12-0.19-15.08%13486325.76%
BAC200515P000320002019-12-06 3:28PM EST32.001.381.391.44-0.56-28.87%2093525.03%
BAC200515P000330002019-12-06 2:24PM EST33.001.771.751.81-0.56-24.03%1683224.12%
BAC200515P000340002019-12-06 2:24PM EST34.002.212.202.26-0.33-12.99%583123.37%
BAC200515P000350002019-12-06 3:18PM EST35.002.742.732.79-0.31-10.16%828922.66%
BAC200515P000360002019-11-20 10:33AM EST36.004.283.353.450.00-13822.58%
BAC200515P000400002019-11-11 12:02AM EST40.007.356.506.600.00---21.09%
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