BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200619C00013000 | 2019-12-05 10:13AM EST | 13.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| BAC200619C00015000 | 2019-12-05 10:12AM EST | 15.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BAC200619C00016000 | 2019-12-04 3:35PM EST | 16.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| BAC200619C00017000 | 2019-12-04 3:35PM EST | 17.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BAC200619C00018000 | 2019-12-04 3:35PM EST | 18.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| BAC200619C00019000 | 2019-12-05 2:47PM EST | 19.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00020000 | 2019-12-06 2:57PM EST | 20.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC200619C00021000 | 2019-10-06 11:10PM EST | 21.00 | 7.00 | 12.20 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00022000 | 2019-12-09 1:27PM EST | 22.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC200619C00023000 | 2019-12-06 11:30AM EST | 23.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BAC200619C00024000 | 2019-12-05 9:53AM EST | 24.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619C00025000 | 2019-12-09 1:26PM EST | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619C00026000 | 2019-11-19 1:43PM EST | 26.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00027000 | 2019-12-06 3:39PM EST | 27.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BAC200619C00028000 | 2019-12-03 2:12PM EST | 28.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC200619C00029000 | 2019-12-06 9:36AM EST | 29.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00030000 | 2019-12-09 3:55PM EST | 30.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BAC200619C00031000 | 2019-12-06 1:29PM EST | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BAC200619C00032000 | 2019-12-09 3:24PM EST | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BAC200619C00033000 | 2019-12-09 10:29AM EST | 33.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00034000 | 2019-12-09 3:01PM EST | 34.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| BAC200619C00035000 | 2019-12-09 3:30PM EST | 35.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| BAC200619C00036000 | 2019-12-09 12:17PM EST | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| BAC200619C00037000 | 2019-12-09 3:55PM EST | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| BAC200619C00038000 | 2019-12-09 10:32AM EST | 38.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BAC200619C00039000 | 2019-12-05 1:08PM EST | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BAC200619C00040000 | 2019-12-09 2:11PM EST | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BAC200619C00041000 | 2019-12-03 12:35PM EST | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BAC200619C00042000 | 2019-12-09 12:25PM EST | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BAC200619C00043000 | 2019-12-06 2:56PM EST | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BAC200619C00044000 | 2019-12-02 9:48AM EST | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAC200619C00045000 | 2019-12-04 12:43PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200619P00013000 | 2019-11-08 9:40AM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BAC200619P00015000 | 2019-11-04 9:32AM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 4,478 | 25.00% |
| BAC200619P00016000 | 2019-10-15 9:06AM EST | 16.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | - | 0 | 49.41% |
| BAC200619P00017000 | 2019-12-02 3:50PM EST | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC200619P00018000 | 2019-12-06 3:01PM EST | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAC200619P00019000 | 2019-11-04 2:20PM EST | 19.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 10 | 35 | 40.82% |
| BAC200619P00020000 | 2019-12-09 9:30AM EST | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BAC200619P00021000 | 2019-11-13 9:50AM EST | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BAC200619P00022000 | 2019-12-02 3:50PM EST | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAC200619P00023000 | 2019-12-06 2:54PM EST | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BAC200619P00024000 | 2019-12-04 3:54PM EST | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BAC200619P00025000 | 2019-12-09 11:22AM EST | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| BAC200619P00026000 | 2019-12-06 2:56PM EST | 26.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BAC200619P00027000 | 2019-12-06 3:24PM EST | 27.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BAC200619P00028000 | 2019-12-06 2:16PM EST | 28.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BAC200619P00029000 | 2019-12-09 12:45PM EST | 29.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| BAC200619P00030000 | 2019-12-09 11:58AM EST | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| BAC200619P00031000 | 2019-12-09 9:49AM EST | 31.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BAC200619P00032000 | 2019-12-09 2:30PM EST | 32.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 1.56% |
| BAC200619P00033000 | 2019-12-09 11:19AM EST | 33.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| BAC200619P00034000 | 2019-12-06 1:47PM EST | 34.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC200619P00035000 | 2019-12-09 9:30AM EST | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BAC200619P00036000 | 2019-12-06 10:47AM EST | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BAC200619P00037000 | 2019-12-09 3:42PM EST | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619P00038000 | 2019-11-29 10:11AM EST | 38.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619P00040000 | 2019-11-12 3:41PM EST | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC200619P00041000 | 2019-11-11 12:02AM EST | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619P00042000 | 2019-12-06 2:13PM EST | 42.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BAC200619P00045000 | 2019-12-09 9:30AM EST | 45.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |