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 | 2019-10-14 10:53AM EDT | 13.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619C00015000 | 2019-10-10 11:21AM EDT | 15.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BAC200619C00016000 | 2019-10-09 3:41PM EDT | 16.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00017000 | 2019-10-09 3:15PM EDT | 17.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00018000 | 2019-09-16 3:57PM EDT | 18.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| BAC200619C00020000 | 2019-10-10 9:43AM EDT | 20.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619C00021000 | 2019-10-07 12:10AM EDT | 21.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00022000 | 2019-10-09 3:58PM EDT | 22.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00023000 | 2019-10-09 12:25PM EDT | 23.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00024000 | 2019-10-09 3:59PM EDT | 24.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC200619C00025000 | 2019-10-11 3:37PM EDT | 25.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BAC200619C00026000 | 2019-10-14 11:59AM EDT | 26.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| BAC200619C00027000 | 2019-10-11 9:44AM EDT | 27.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC200619C00028000 | 2019-10-14 10:41AM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC200619C00029000 | 2019-10-14 3:56PM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC200619C00030000 | 2019-10-14 11:03AM EDT | 30.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| BAC200619C00031000 | 2019-10-11 1:19PM EDT | 31.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| BAC200619C00032000 | 2019-10-11 2:26PM EDT | 32.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| BAC200619C00033000 | 2019-10-14 12:00PM EDT | 33.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAC200619C00034000 | 2019-10-09 11:06AM EDT | 34.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BAC200619C00035000 | 2019-10-14 3:39PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BAC200619C00036000 | 2019-10-09 11:06AM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAC200619C00037000 | 2019-10-11 10:59AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| BAC200619C00038000 | 2019-10-14 12:00AM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BAC200619C00039000 | 2019-10-14 1:12PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAC200619C00040000 | 2019-10-11 12:15PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAC200619C00041000 | 2019-10-11 9:31AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAC200619C00045000 | 2019-09-23 11:31AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200619P00013000 | 2019-10-09 9:51AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BAC200619P00015000 | 2019-10-02 9:32AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC200619P00017000 | 2019-10-02 1:41PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BAC200619P00018000 | 2019-09-19 11:53AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAC200619P00019000 | 2019-10-02 3:48PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BAC200619P00020000 | 2019-10-10 11:23AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC200619P00021000 | 2019-10-11 10:22AM EDT | 21.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BAC200619P00022000 | 2019-10-14 10:27AM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAC200619P00023000 | 2019-10-11 2:52PM EDT | 23.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BAC200619P00024000 | 2019-10-14 1:49PM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BAC200619P00025000 | 2019-10-14 3:59PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BAC200619P00026000 | 2019-10-14 11:17AM EDT | 26.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| BAC200619P00027000 | 2019-10-14 9:43AM EDT | 27.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BAC200619P00028000 | 2019-10-14 2:43PM EDT | 28.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 1.56% |
| BAC200619P00029000 | 2019-10-14 2:43PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,308 | 0 | 0.20% |
| BAC200619P00030000 | 2019-10-02 3:45PM EDT | 30.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619P00032000 | 2019-09-20 1:46PM EDT | 32.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619P00035000 | 2019-10-02 10:36AM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC200619P00037000 | 2019-09-18 1:35PM EDT | 37.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAC200619P00040000 | 2019-09-06 2:52PM EDT | 40.00 | 12.40 | 11.05 | 11.40 | 0.00 | - | 1 | 2,156 | 32.67% |
| BAC200619P00045000 | 2019-06-10 12:06AM EDT | 45.00 | 16.50 | 15.80 | 16.00 | 0.00 | - | 0 | 0 | 29.98% |