BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200619C000080002020-05-12 11:53AM EDT8.0014.200.000.000.00-100.00%
BAC200619C000100002020-05-27 2:20PM EDT10.0015.850.000.000.00-200.00%
BAC200619C000120002020-05-13 11:33AM EDT12.008.970.000.000.00-200.00%
BAC200619C000130002020-05-18 11:09AM EDT13.009.450.000.000.00-4000.00%
BAC200619C000140002020-05-14 11:25AM EDT14.007.300.000.000.00-4300.00%
BAC200619C000150002020-05-27 10:13AM EDT15.0010.250.000.000.00-6500.00%
BAC200619C000160002020-05-27 10:05AM EDT16.009.050.000.000.00-1000.00%
BAC200619C000170002020-05-22 9:57AM EDT17.005.630.000.000.00-1000.00%
BAC200619C000180002020-05-27 2:11PM EDT18.007.850.000.000.00-500.00%
BAC200619C000185002020-05-22 3:56PM EDT18.504.160.000.000.00-1,17300.00%
BAC200619C000190002020-05-27 2:43PM EDT19.006.870.000.000.00-1500.00%
BAC200619C000195002020-05-26 12:31PM EDT19.504.650.000.000.00-1100.00%
BAC200619C000200002020-05-27 3:50PM EDT20.006.000.000.000.00-15900.00%
BAC200619C000205002020-05-26 11:59AM EDT20.503.800.000.000.00-1100.00%
BAC200619C000210002020-05-27 3:38PM EDT21.004.900.000.000.00-28300.00%
BAC200619C000215002020-05-27 12:27PM EDT21.504.250.000.000.00-500.00%
BAC200619C000220002020-05-27 3:58PM EDT22.004.100.000.000.00-3,34500.00%
BAC200619C000225002020-05-27 2:52PM EDT22.503.500.000.000.00-12800.00%
BAC200619C000230002020-05-27 3:56PM EDT23.003.240.000.000.00-2,92900.00%
BAC200619C000235002020-05-27 3:47PM EDT23.502.770.000.000.00-50600.00%
BAC200619C000240002020-05-27 3:58PM EDT24.002.420.000.000.00-3,54500.00%
BAC200619C000245002020-05-27 3:58PM EDT24.502.040.000.000.00-1,26100.00%
BAC200619C000250002020-05-27 3:58PM EDT25.001.710.000.000.00-15,03700.00%
BAC200619C000255002020-05-27 3:58PM EDT25.501.400.000.000.00-2,39000.00%
BAC200619C000260002020-05-27 3:59PM EDT26.001.130.000.000.00-8,40800.20%
BAC200619C000265002020-05-27 3:59PM EDT26.500.900.000.000.00-3,69203.13%
BAC200619C000270002020-05-27 3:59PM EDT27.000.690.000.000.00-10,01206.25%
BAC200619C000275002020-05-27 3:57PM EDT27.500.530.000.000.00-7,92406.25%
BAC200619C000280002020-05-27 3:59PM EDT28.000.400.000.000.00-4,28806.25%
BAC200619C000290002020-05-27 3:59PM EDT29.000.200.000.000.00-11,210012.50%
BAC200619C000300002020-05-27 3:59PM EDT30.000.110.000.000.00-9,016012.50%
BAC200619C000310002020-05-27 3:50PM EDT31.000.050.000.000.00-11,669012.50%
BAC200619C000320002020-05-27 3:55PM EDT32.000.030.000.000.00-1,315025.00%
BAC200619C000330002020-05-27 3:14PM EDT33.000.030.000.000.00-227025.00%
BAC200619C000340002020-05-27 3:41PM EDT34.000.020.000.000.00-25025.00%
BAC200619C000350002020-05-27 3:57PM EDT35.000.010.000.000.00-352025.00%
BAC200619C000360002020-05-27 2:55PM EDT36.000.010.000.000.00-62025.00%
BAC200619C000370002020-05-27 3:58PM EDT37.000.010.000.000.00-2025.00%
BAC200619C000380002020-05-27 11:28AM EDT38.000.010.000.000.00-13025.00%
BAC200619C000390002020-05-26 10:53AM EDT39.000.010.000.000.00-7050.00%
BAC200619C000400002020-05-27 9:35AM EDT40.000.010.000.000.00-1050.00%
BAC200619C000410002020-04-29 9:30AM EDT41.000.010.000.010.00-143865.63%
BAC200619C000420002020-05-18 10:10AM EDT42.000.010.000.000.00-6050.00%
BAC200619C000430002020-03-19 11:44AM EDT43.000.050.000.060.00-559588.28%
BAC200619C000440002020-04-13 11:28AM EDT44.000.030.000.000.00-833750.00%
BAC200619C000450002020-05-27 10:19AM EDT45.000.010.000.000.00-6050.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200619P000080002020-05-26 3:53PM EDT8.000.010.000.000.00-10050.00%
BAC200619P000100002020-05-26 3:41PM EDT10.000.020.000.000.00-1050.00%
BAC200619P000120002020-05-27 10:24AM EDT12.000.010.000.000.00-10050.00%
BAC200619P000130002020-05-27 9:47AM EDT13.000.020.000.000.00-22050.00%
BAC200619P000140002020-05-27 2:54PM EDT14.000.020.000.000.00-27050.00%
BAC200619P000150002020-05-27 3:35PM EDT15.000.010.000.000.00-29050.00%
BAC200619P000160002020-05-27 3:08PM EDT16.000.060.000.000.00-39050.00%
BAC200619P000165002020-05-27 11:04AM EDT16.500.020.000.000.00-2050.00%
BAC200619P000170002020-05-27 3:34PM EDT17.000.040.000.000.00-84050.00%
BAC200619P000175002020-05-26 12:44PM EDT17.500.040.000.000.00-1050.00%
BAC200619P000180002020-05-27 3:55PM EDT18.000.060.000.000.00-245025.00%
BAC200619P000185002020-05-27 2:53PM EDT18.500.060.000.000.00-20025.00%
BAC200619P000190002020-05-27 3:20PM EDT19.000.070.000.000.00-369025.00%
BAC200619P000195002020-05-27 1:24PM EDT19.500.080.000.000.00-8025.00%
BAC200619P000200002020-05-27 3:59PM EDT20.000.100.000.000.00-1,176025.00%
BAC200619P000205002020-05-27 3:32PM EDT20.500.140.000.000.00-215025.00%
BAC200619P000210002020-05-27 3:56PM EDT21.000.150.000.000.00-991025.00%
BAC200619P000215002020-05-27 3:58PM EDT21.500.200.000.000.00-377025.00%
BAC200619P000220002020-05-27 3:58PM EDT22.000.230.000.000.00-1,350012.50%
BAC200619P000225002020-05-27 3:51PM EDT22.500.300.000.000.00-875012.50%
BAC200619P000230002020-05-27 3:59PM EDT23.000.380.000.000.00-1,506012.50%
BAC200619P000235002020-05-27 3:59PM EDT23.500.480.000.000.00-1,036012.50%
BAC200619P000240002020-05-27 3:58PM EDT24.000.590.000.000.00-1,66306.25%
BAC200619P000245002020-05-27 3:40PM EDT24.500.730.000.000.00-69306.25%
BAC200619P000250002020-05-27 3:59PM EDT25.000.890.000.000.00-4,34006.25%
BAC200619P000260002020-05-27 3:59PM EDT26.001.320.000.000.00-3,81300.00%
BAC200619P000265002020-05-27 3:22PM EDT26.501.640.000.000.00-43700.00%
BAC200619P000270002020-05-27 3:51PM EDT27.001.910.000.000.00-2,21500.00%
BAC200619P000275002020-05-27 2:30PM EDT27.502.300.000.000.00-18400.00%
BAC200619P000280002020-05-27 3:40PM EDT28.002.660.000.000.00-1,80600.00%
BAC200619P000290002020-05-27 2:55PM EDT29.003.570.000.000.00-1600.00%
BAC200619P000300002020-05-27 3:52PM EDT30.004.300.000.000.00-3500.00%
BAC200619P000310002020-05-27 3:42PM EDT31.005.310.000.000.00-1000.00%
BAC200619P000320002020-05-27 3:12PM EDT32.006.300.000.000.00-500.00%
BAC200619P000330002020-05-27 1:55PM EDT33.007.500.000.000.00-10500.00%
BAC200619P000340002020-05-27 11:19AM EDT34.008.850.000.000.00-500.00%
BAC200619P000350002020-05-26 12:22PM EDT35.0011.050.000.000.00-1500.00%
BAC200619P000360002020-05-26 11:11AM EDT36.0012.050.000.000.00-100.00%
BAC200619P000370002020-05-22 10:32AM EDT37.0014.550.000.000.00-400.00%
BAC200619P000380002020-04-29 11:25AM EDT38.0013.1012.1512.350.00-11158100.78%
BAC200619P000390002020-05-21 12:17PM EDT39.0016.200.000.000.00-1400.00%
BAC200619P000400002020-05-21 12:17PM EDT40.0017.200.000.000.00-1000.00%
BAC200619P000410002020-04-02 2:53PM EDT41.0020.8017.9018.200.00-6577262.99%
BAC200619P000420002020-04-29 11:25AM EDT42.0017.1016.0516.350.00-1089114.06%
BAC200619P000430002020-04-09 10:27AM EDT43.0018.4519.5019.700.00-40151256.15%
BAC200619P000440002020-04-27 9:58AM EDT44.0021.5018.0518.350.00-1042122.27%
BAC200619P000450002020-05-26 11:00AM EDT45.0021.180.000.000.00-100.00%
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