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
BAC200619C000130002020-01-23 1:19PM EST13.0021.0020.8521.000.00-1702100.29%
BAC200619C000150002020-01-21 9:48AM EST15.0019.4818.8519.000.00-548886.72%
BAC200619C000160002020-01-02 12:16PM EST16.0019.6018.3518.500.00-5130101.07%
BAC200619C000170002019-12-20 10:36AM EST17.0018.0516.8517.000.00-515575.00%
BAC200619C000180002019-12-27 2:13PM EST18.0017.3715.8516.050.00-51670.70%
BAC200619C000190002020-01-16 2:32PM EST19.0015.8414.8515.000.00-54664.55%
BAC200619C000200002020-01-22 1:20PM EST20.0014.3513.8514.000.00-633959.72%
BAC200619C000210002019-10-06 11:10PM EST21.007.0012.2012.400.00--00.00%
BAC200619C000220002020-01-21 12:44PM EST22.0012.5511.9012.050.00-14552.34%
BAC200619C000230002020-01-23 9:54AM EST23.0010.8510.9011.050.00-372,65950.20%
BAC200619C000240002019-12-23 3:14PM EST24.0010.659.9010.100.00-54,17747.22%
BAC200619C000250002020-01-22 12:21PM EST25.009.398.909.100.00-56,80042.87%
BAC200619C000260002019-11-19 1:43PM EST26.007.356.9011.200.00-519957.13%
BAC200619C000270002020-01-23 9:49AM EST27.007.307.057.20+0.20+2.82%108,39336.65%
BAC200619C000280002020-01-17 1:59PM EST28.006.866.156.250.00-710333.40%
BAC200619C000290002020-01-21 10:05AM EST29.005.855.255.400.00-41,50731.69%
BAC200619C000300002020-01-23 3:51PM EST30.004.674.404.550.00-3161,44329.54%
BAC200619C000310002020-01-23 10:11AM EST31.003.653.603.750.00-11,48927.66%
BAC200619C000320002020-01-24 9:31AM EST32.003.052.892.97-0.11-3.48%323,79325.46%
BAC200619C000330002020-01-23 3:50PM EST33.002.472.262.320.00-3596,28024.22%
BAC200619C000340002020-01-24 9:41AM EST34.001.791.691.73-0.07-3.76%12,22322.83%
BAC200619C000350002020-01-24 9:37AM EST35.001.291.231.27-0.08-5.84%3673,05622.05%
BAC200619C000360002020-01-23 3:12PM EST36.000.990.860.880.00-7966,15921.12%
BAC200619C000370002020-01-23 3:58PM EST37.000.630.560.590.00-2518,08620.41%
BAC200619C000380002020-01-23 3:31PM EST38.000.450.370.390.00-1,06224,15920.02%
BAC200619C000390002020-01-21 3:45PM EST39.000.250.230.250.00-68,45819.68%
BAC200619C000400002020-01-22 11:16AM EST40.000.180.140.190.00-40814,63620.41%
BAC200619C000410002020-01-22 3:11PM EST41.000.110.080.120.00-331120.22%
BAC200619C000420002020-01-21 3:48PM EST42.000.080.060.090.00-123120.80%
BAC200619C000430002020-01-21 12:32PM EST43.000.060.040.060.00-343320.90%
BAC200619C000440002020-01-21 3:49PM EST44.000.040.020.050.00-127521.88%
BAC200619C000450002020-01-23 11:14AM EST45.000.030.020.040.00-1648,00822.46%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200619P000130002019-11-08 9:40AM EST13.000.020.000.040.00-585,65761.72%
BAC200619P000150002019-12-23 2:06PM EST15.000.010.010.020.00-744,47750.78%
BAC200619P000160002019-12-16 9:30AM EST16.000.020.000.030.00--551.56%
BAC200619P000170002020-01-14 9:38AM EST17.000.020.000.040.00-310549.61%
BAC200619P000180002020-01-15 9:31AM EST18.000.020.010.030.00-6110,38943.75%
BAC200619P000190002019-11-04 2:20PM EST19.000.110.040.080.00-103546.88%
BAC200619P000200002020-01-22 12:19PM EST20.000.040.030.060.00-534,66341.21%
BAC200619P000210002019-11-13 9:50AM EST21.000.180.080.110.00-2552941.90%
BAC200619P000220002020-01-14 11:12AM EST22.000.060.050.080.00-569536.13%
BAC200619P000230002020-01-23 3:51PM EST23.000.100.070.100.00-1529,28234.18%
BAC200619P000240002019-12-31 2:33PM EST24.000.160.090.130.00-2505,39032.62%
BAC200619P000250002020-01-23 3:51PM EST25.000.130.120.140.00-26060,55229.79%
BAC200619P000260002020-01-21 1:00PM EST26.000.170.170.200.00-412,35528.81%
BAC200619P000270002020-01-23 3:40PM EST27.000.240.240.270.00-2055,91627.54%
BAC200619P000280002020-01-23 10:22AM EST28.000.330.330.360.00-4825,98126.22%
BAC200619P000290002020-01-23 2:34PM EST29.000.440.440.480.00-3,5948,04525.00%
BAC200619P000300002020-01-23 1:04PM EST30.000.620.600.640.00-33436,20023.80%
BAC200619P000310002020-01-23 2:40PM EST31.000.770.810.850.00-2511,95922.66%
BAC200619P000320002020-01-23 3:01PM EST32.001.021.101.120.00-2110,32221.53%
BAC200619P000330002020-01-24 9:33AM EST33.001.381.431.46+0.05+3.76%336,49920.41%
BAC200619P000340002020-01-24 9:34AM EST34.001.801.881.91+0.07+4.05%346,27919.56%
BAC200619P000350002020-01-23 2:09PM EST35.002.272.402.430.00-3637,10618.41%
BAC200619P000360002020-01-21 3:53PM EST36.003.003.003.100.00-201,82517.90%
BAC200619P000370002020-01-23 10:22AM EST37.003.853.703.850.00-53,68117.29%
BAC200619P000380002020-01-16 2:33PM EST38.004.604.454.650.00-307216.02%
BAC200619P000390002020-01-14 10:09AM EST39.004.305.405.500.00--613.09%
BAC200619P000400002020-01-09 10:01AM EST40.005.236.256.400.00-202,2150.00%
BAC200619P000410002019-12-20 10:32AM EST41.006.247.207.350.00-6100.00%
BAC200619P000420002020-01-15 12:48PM EST42.007.508.158.350.00-10440.00%
BAC200619P000450002020-01-21 9:30AM EST45.0010.6511.1511.300.00-20570.00%
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