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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200619C00008000 | 2020-05-12 11:53AM EDT | 8.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619C00010000 | 2020-05-27 2:20PM EDT | 10.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC200619C00012000 | 2020-05-13 11:33AM EDT | 12.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC200619C00013000 | 2020-05-18 11:09AM EDT | 13.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BAC200619C00014000 | 2020-05-14 11:25AM EDT | 14.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BAC200619C00015000 | 2020-05-27 10:13AM EDT | 15.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BAC200619C00016000 | 2020-05-27 10:05AM EDT | 16.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619C00017000 | 2020-05-22 9:57AM EDT | 17.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619C00018000 | 2020-05-27 2:11PM EDT | 18.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00018500 | 2020-05-22 3:56PM EDT | 18.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 0.00% |
| BAC200619C00019000 | 2020-05-27 2:43PM EDT | 19.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC200619C00019500 | 2020-05-26 12:31PM EDT | 19.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC200619C00020000 | 2020-05-27 3:50PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| BAC200619C00020500 | 2020-05-26 11:59AM EDT | 20.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC200619C00021000 | 2020-05-27 3:38PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| BAC200619C00021500 | 2020-05-27 12:27PM EDT | 21.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619C00022000 | 2020-05-27 3:58PM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3,345 | 0 | 0.00% |
| BAC200619C00022500 | 2020-05-27 2:52PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BAC200619C00023000 | 2020-05-27 3:56PM EDT | 23.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2,929 | 0 | 0.00% |
| BAC200619C00023500 | 2020-05-27 3:47PM EDT | 23.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| BAC200619C00024000 | 2020-05-27 3:58PM EDT | 24.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,545 | 0 | 0.00% |
| BAC200619C00024500 | 2020-05-27 3:58PM EDT | 24.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 0.00% |
| BAC200619C00025000 | 2020-05-27 3:58PM EDT | 25.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15,037 | 0 | 0.00% |
| BAC200619C00025500 | 2020-05-27 3:58PM EDT | 25.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,390 | 0 | 0.00% |
| BAC200619C00026000 | 2020-05-27 3:59PM EDT | 26.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8,408 | 0 | 0.20% |
| BAC200619C00026500 | 2020-05-27 3:59PM EDT | 26.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,692 | 0 | 3.13% |
| BAC200619C00027000 | 2020-05-27 3:59PM EDT | 27.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10,012 | 0 | 6.25% |
| BAC200619C00027500 | 2020-05-27 3:57PM EDT | 27.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7,924 | 0 | 6.25% |
| BAC200619C00028000 | 2020-05-27 3:59PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,288 | 0 | 6.25% |
| BAC200619C00029000 | 2020-05-27 3:59PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11,210 | 0 | 12.50% |
| BAC200619C00030000 | 2020-05-27 3:59PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,016 | 0 | 12.50% |
| BAC200619C00031000 | 2020-05-27 3:50PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,669 | 0 | 12.50% |
| BAC200619C00032000 | 2020-05-27 3:55PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| BAC200619C00033000 | 2020-05-27 3:14PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| BAC200619C00034000 | 2020-05-27 3:41PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BAC200619C00035000 | 2020-05-27 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| BAC200619C00036000 | 2020-05-27 2:55PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| BAC200619C00037000 | 2020-05-27 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC200619C00038000 | 2020-05-27 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BAC200619C00039000 | 2020-05-26 10:53AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BAC200619C00040000 | 2020-05-27 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC200619C00041000 | 2020-04-29 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 65.63% |
| BAC200619C00042000 | 2020-05-18 10:10AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC200619C00043000 | 2020-03-19 11:44AM EDT | 43.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 595 | 88.28% |
| BAC200619C00044000 | 2020-04-13 11:28AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 337 | 50.00% |
| BAC200619C00045000 | 2020-05-27 10:19AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200619P00008000 | 2020-05-26 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC200619P00010000 | 2020-05-26 3:41PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC200619P00012000 | 2020-05-27 10:24AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC200619P00013000 | 2020-05-27 9:47AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BAC200619P00014000 | 2020-05-27 2:54PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BAC200619P00015000 | 2020-05-27 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BAC200619P00016000 | 2020-05-27 3:08PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BAC200619P00016500 | 2020-05-27 11:04AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC200619P00017000 | 2020-05-27 3:34PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| BAC200619P00017500 | 2020-05-26 12:44PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC200619P00018000 | 2020-05-27 3:55PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| BAC200619P00018500 | 2020-05-27 2:53PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC200619P00019000 | 2020-05-27 3:20PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| BAC200619P00019500 | 2020-05-27 1:24PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BAC200619P00020000 | 2020-05-27 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 25.00% |
| BAC200619P00020500 | 2020-05-27 3:32PM EDT | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| BAC200619P00021000 | 2020-05-27 3:56PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 25.00% |
| BAC200619P00021500 | 2020-05-27 3:58PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| BAC200619P00022000 | 2020-05-27 3:58PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 12.50% |
| BAC200619P00022500 | 2020-05-27 3:51PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 12.50% |
| BAC200619P00023000 | 2020-05-27 3:59PM EDT | 23.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| BAC200619P00023500 | 2020-05-27 3:59PM EDT | 23.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 12.50% |
| BAC200619P00024000 | 2020-05-27 3:58PM EDT | 24.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 6.25% |
| BAC200619P00024500 | 2020-05-27 3:40PM EDT | 24.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| BAC200619P00025000 | 2020-05-27 3:59PM EDT | 25.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4,340 | 0 | 6.25% |
| BAC200619P00026000 | 2020-05-27 3:59PM EDT | 26.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,813 | 0 | 0.00% |
| BAC200619P00026500 | 2020-05-27 3:22PM EDT | 26.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| BAC200619P00027000 | 2020-05-27 3:51PM EDT | 27.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2,215 | 0 | 0.00% |
| BAC200619P00027500 | 2020-05-27 2:30PM EDT | 27.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| BAC200619P00028000 | 2020-05-27 3:40PM EDT | 28.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 0.00% |
| BAC200619P00029000 | 2020-05-27 2:55PM EDT | 29.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC200619P00030000 | 2020-05-27 3:52PM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAC200619P00031000 | 2020-05-27 3:42PM EDT | 31.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619P00032000 | 2020-05-27 3:12PM EDT | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619P00033000 | 2020-05-27 1:55PM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BAC200619P00034000 | 2020-05-27 11:19AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC200619P00035000 | 2020-05-26 12:22PM EDT | 35.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC200619P00036000 | 2020-05-26 11:11AM EDT | 36.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200619P00037000 | 2020-05-22 10:32AM EDT | 37.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC200619P00038000 | 2020-04-29 11:25AM EDT | 38.00 | 13.10 | 12.15 | 12.35 | 0.00 | - | 11 | 158 | 100.78% |
| BAC200619P00039000 | 2020-05-21 12:17PM EDT | 39.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BAC200619P00040000 | 2020-05-21 12:17PM EDT | 40.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200619P00041000 | 2020-04-02 2:53PM EDT | 41.00 | 20.80 | 17.90 | 18.20 | 0.00 | - | 65 | 77 | 262.99% |
| BAC200619P00042000 | 2020-04-29 11:25AM EDT | 42.00 | 17.10 | 16.05 | 16.35 | 0.00 | - | 10 | 89 | 114.06% |
| BAC200619P00043000 | 2020-04-09 10:27AM EDT | 43.00 | 18.45 | 19.50 | 19.70 | 0.00 | - | 40 | 151 | 256.15% |
| BAC200619P00044000 | 2020-04-27 9:58AM EDT | 44.00 | 21.50 | 18.05 | 18.35 | 0.00 | - | 10 | 42 | 122.27% |
| BAC200619P00045000 | 2020-05-26 11:00AM EDT | 45.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.