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 | 2020-01-23 1:19PM EST | 13.00 | 21.00 | 20.85 | 21.00 | 0.00 | - | 1 | 702 | 100.29% |
| BAC200619C00015000 | 2020-01-21 9:48AM EST | 15.00 | 19.48 | 18.85 | 19.00 | 0.00 | - | 5 | 488 | 86.72% |
| BAC200619C00016000 | 2020-01-02 12:16PM EST | 16.00 | 19.60 | 18.35 | 18.50 | 0.00 | - | 5 | 130 | 101.07% |
| BAC200619C00017000 | 2019-12-20 10:36AM EST | 17.00 | 18.05 | 16.85 | 17.00 | 0.00 | - | 5 | 155 | 75.00% |
| BAC200619C00018000 | 2019-12-27 2:13PM EST | 18.00 | 17.37 | 15.85 | 16.05 | 0.00 | - | 5 | 16 | 70.70% |
| BAC200619C00019000 | 2020-01-16 2:32PM EST | 19.00 | 15.84 | 14.85 | 15.00 | 0.00 | - | 5 | 46 | 64.55% |
| BAC200619C00020000 | 2020-01-22 1:20PM EST | 20.00 | 14.35 | 13.85 | 14.00 | 0.00 | - | 6 | 339 | 59.72% |
| BAC200619C00021000 | 2019-10-06 11:10PM EST | 21.00 | 7.00 | 12.20 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00022000 | 2020-01-21 12:44PM EST | 22.00 | 12.55 | 11.90 | 12.05 | 0.00 | - | 1 | 45 | 52.34% |
| BAC200619C00023000 | 2020-01-23 9:54AM EST | 23.00 | 10.85 | 10.90 | 11.05 | 0.00 | - | 37 | 2,659 | 50.20% |
| BAC200619C00024000 | 2019-12-23 3:14PM EST | 24.00 | 10.65 | 9.90 | 10.10 | 0.00 | - | 5 | 4,177 | 47.22% |
| BAC200619C00025000 | 2020-01-22 12:21PM EST | 25.00 | 9.39 | 8.90 | 9.10 | 0.00 | - | 5 | 6,800 | 42.87% |
| BAC200619C00026000 | 2019-11-19 1:43PM EST | 26.00 | 7.35 | 6.90 | 11.20 | 0.00 | - | 5 | 199 | 57.13% |
| BAC200619C00027000 | 2020-01-23 9:49AM EST | 27.00 | 7.30 | 7.05 | 7.20 | +0.20 | +2.82% | 10 | 8,393 | 36.65% |
| BAC200619C00028000 | 2020-01-17 1:59PM EST | 28.00 | 6.86 | 6.15 | 6.25 | 0.00 | - | 7 | 103 | 33.40% |
| BAC200619C00029000 | 2020-01-21 10:05AM EST | 29.00 | 5.85 | 5.25 | 5.40 | 0.00 | - | 4 | 1,507 | 31.69% |
| BAC200619C00030000 | 2020-01-23 3:51PM EST | 30.00 | 4.67 | 4.40 | 4.55 | 0.00 | - | 31 | 61,443 | 29.54% |
| BAC200619C00031000 | 2020-01-23 10:11AM EST | 31.00 | 3.65 | 3.60 | 3.75 | 0.00 | - | 1 | 1,489 | 27.66% |
| BAC200619C00032000 | 2020-01-24 9:31AM EST | 32.00 | 3.05 | 2.89 | 2.97 | -0.11 | -3.48% | 3 | 23,793 | 25.46% |
| BAC200619C00033000 | 2020-01-23 3:50PM EST | 33.00 | 2.47 | 2.26 | 2.32 | 0.00 | - | 359 | 6,280 | 24.22% |
| BAC200619C00034000 | 2020-01-24 9:41AM EST | 34.00 | 1.79 | 1.69 | 1.73 | -0.07 | -3.76% | 1 | 2,223 | 22.83% |
| BAC200619C00035000 | 2020-01-24 9:37AM EST | 35.00 | 1.29 | 1.23 | 1.27 | -0.08 | -5.84% | 36 | 73,056 | 22.05% |
| BAC200619C00036000 | 2020-01-23 3:12PM EST | 36.00 | 0.99 | 0.86 | 0.88 | 0.00 | - | 796 | 6,159 | 21.12% |
| BAC200619C00037000 | 2020-01-23 3:58PM EST | 37.00 | 0.63 | 0.56 | 0.59 | 0.00 | - | 25 | 18,086 | 20.41% |
| BAC200619C00038000 | 2020-01-23 3:31PM EST | 38.00 | 0.45 | 0.37 | 0.39 | 0.00 | - | 1,062 | 24,159 | 20.02% |
| BAC200619C00039000 | 2020-01-21 3:45PM EST | 39.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 6 | 8,458 | 19.68% |
| BAC200619C00040000 | 2020-01-22 11:16AM EST | 40.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 408 | 14,636 | 20.41% |
| BAC200619C00041000 | 2020-01-22 3:11PM EST | 41.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 3 | 311 | 20.22% |
| BAC200619C00042000 | 2020-01-21 3:48PM EST | 42.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 231 | 20.80% |
| BAC200619C00043000 | 2020-01-21 12:32PM EST | 43.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 433 | 20.90% |
| BAC200619C00044000 | 2020-01-21 3:49PM EST | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 275 | 21.88% |
| BAC200619C00045000 | 2020-01-23 11:14AM EST | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 164 | 8,008 | 22.46% |
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 | 0.04 | 0.00 | - | 58 | 5,657 | 61.72% |
| BAC200619P00015000 | 2019-12-23 2:06PM EST | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 4,477 | 50.78% |
| BAC200619P00016000 | 2019-12-16 9:30AM EST | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 51.56% |
| BAC200619P00017000 | 2020-01-14 9:38AM EST | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 105 | 49.61% |
| BAC200619P00018000 | 2020-01-15 9:31AM EST | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 61 | 10,389 | 43.75% |
| BAC200619P00019000 | 2019-11-04 2:20PM EST | 19.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 10 | 35 | 46.88% |
| BAC200619P00020000 | 2020-01-22 12:19PM EST | 20.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 34,663 | 41.21% |
| BAC200619P00021000 | 2019-11-13 9:50AM EST | 21.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 25 | 529 | 41.90% |
| BAC200619P00022000 | 2020-01-14 11:12AM EST | 22.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 5 | 695 | 36.13% |
| BAC200619P00023000 | 2020-01-23 3:51PM EST | 23.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 15 | 29,282 | 34.18% |
| BAC200619P00024000 | 2019-12-31 2:33PM EST | 24.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 250 | 5,390 | 32.62% |
| BAC200619P00025000 | 2020-01-23 3:51PM EST | 25.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 260 | 60,552 | 29.79% |
| BAC200619P00026000 | 2020-01-21 1:00PM EST | 26.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 4 | 12,355 | 28.81% |
| BAC200619P00027000 | 2020-01-23 3:40PM EST | 27.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 20 | 55,916 | 27.54% |
| BAC200619P00028000 | 2020-01-23 10:22AM EST | 28.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 48 | 25,981 | 26.22% |
| BAC200619P00029000 | 2020-01-23 2:34PM EST | 29.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 3,594 | 8,045 | 25.00% |
| BAC200619P00030000 | 2020-01-23 1:04PM EST | 30.00 | 0.62 | 0.60 | 0.64 | 0.00 | - | 334 | 36,200 | 23.80% |
| BAC200619P00031000 | 2020-01-23 2:40PM EST | 31.00 | 0.77 | 0.81 | 0.85 | 0.00 | - | 25 | 11,959 | 22.66% |
| BAC200619P00032000 | 2020-01-23 3:01PM EST | 32.00 | 1.02 | 1.10 | 1.12 | 0.00 | - | 21 | 10,322 | 21.53% |
| BAC200619P00033000 | 2020-01-24 9:33AM EST | 33.00 | 1.38 | 1.43 | 1.46 | +0.05 | +3.76% | 33 | 6,499 | 20.41% |
| BAC200619P00034000 | 2020-01-24 9:34AM EST | 34.00 | 1.80 | 1.88 | 1.91 | +0.07 | +4.05% | 34 | 6,279 | 19.56% |
| BAC200619P00035000 | 2020-01-23 2:09PM EST | 35.00 | 2.27 | 2.40 | 2.43 | 0.00 | - | 36 | 37,106 | 18.41% |
| BAC200619P00036000 | 2020-01-21 3:53PM EST | 36.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 20 | 1,825 | 17.90% |
| BAC200619P00037000 | 2020-01-23 10:22AM EST | 37.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 5 | 3,681 | 17.29% |
| BAC200619P00038000 | 2020-01-16 2:33PM EST | 38.00 | 4.60 | 4.45 | 4.65 | 0.00 | - | 30 | 72 | 16.02% |
| BAC200619P00039000 | 2020-01-14 10:09AM EST | 39.00 | 4.30 | 5.40 | 5.50 | 0.00 | - | - | 6 | 13.09% |
| BAC200619P00040000 | 2020-01-09 10:01AM EST | 40.00 | 5.23 | 6.25 | 6.40 | 0.00 | - | 20 | 2,215 | 0.00% |
| BAC200619P00041000 | 2019-12-20 10:32AM EST | 41.00 | 6.24 | 7.20 | 7.35 | 0.00 | - | 6 | 10 | 0.00% |
| BAC200619P00042000 | 2020-01-15 12:48PM EST | 42.00 | 7.50 | 8.15 | 8.35 | 0.00 | - | 10 | 44 | 0.00% |
| BAC200619P00045000 | 2020-01-21 9:30AM EST | 45.00 | 10.65 | 11.15 | 11.30 | 0.00 | - | 20 | 57 | 0.00% |