UK markets close in 28 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.42-0.05 (-0.20%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200807C000150002020-08-04 3:14PM EDT15.0010.4510.3510.550.00-19475.00%
BAC200807C000160002020-08-04 9:58AM EDT16.008.809.459.550.00-11500.00%
BAC200807C000170002020-07-16 9:44AM EDT17.006.658.408.550.00-12412.50%
BAC200807C000180002020-07-31 1:34PM EDT18.006.657.457.550.00-66389.06%
BAC200807C000185002020-07-30 9:30AM EDT18.506.056.957.050.00-111362.50%
BAC200807C000190002020-07-13 2:52PM EDT19.005.446.456.550.00--10337.50%
BAC200807C000195002020-08-07 9:30AM EDT19.505.845.906.05+0.84+16.80%613290.63%
BAC200807C000200002020-08-05 12:26PM EDT20.005.005.405.55-0.35-6.54%272267.19%
BAC200807C000205002020-08-04 9:35AM EDT20.504.504.905.000.00-26218.75%
BAC200807C000210002020-08-07 10:12AM EDT21.004.414.404.55-0.14-3.08%173220.31%
BAC200807C000215002020-08-06 9:39AM EDT21.503.803.904.050.00-133198.44%
BAC200807C000220002020-08-06 3:22PM EDT22.003.453.453.550.00-11136192.19%
BAC200807C000225002020-08-06 2:09PM EDT22.502.912.943.050.00-11252165.63%
BAC200807C000230002020-08-07 9:32AM EDT23.002.312.462.50-0.09-3.75%7633134.38%
BAC200807C000235002020-08-07 10:39AM EDT23.501.931.952.01+0.03+1.58%48708112.50%
BAC200807C000240002020-08-07 10:45AM EDT24.001.511.471.50+0.06+4.14%1978,02490.63%
BAC200807C000245002020-08-07 10:36AM EDT24.500.970.971.020.00-1106,81769.92%
BAC200807C000250002020-08-07 10:44AM EDT25.000.500.480.500.00-1,46711,86844.14%
BAC200807C000255002020-08-07 10:45AM EDT25.500.120.100.11-0.05-29.41%9,42022,21027.74%
BAC200807C000260002020-08-07 10:41AM EDT26.000.010.010.02-0.03-75.00%3,52725,43432.81%
BAC200807C000265002020-08-07 10:28AM EDT26.500.020.000.01+0.01+100.00%7811,70845.31%
BAC200807C000270002020-08-07 10:12AM EDT27.000.010.000.010.00-124,77756.25%
BAC200807C000275002020-08-06 1:47PM EDT27.500.010.000.010.00-1161,04868.75%
BAC200807C000280002020-08-06 9:30AM EDT28.000.010.000.000.00-122,52150.00%
BAC200807C000285002020-08-04 10:03AM EDT28.500.010.000.010.00-380393.75%
BAC200807C000290002020-08-06 10:10AM EDT29.000.020.000.000.00-1096750.00%
BAC200807C000295002020-08-06 10:10AM EDT29.500.010.000.000.00-2024850.00%
BAC200807C000300002020-08-03 11:05AM EDT30.000.010.000.010.00-1612131.25%
BAC200807C000305002020-08-05 10:19AM EDT30.500.010.000.010.00-2440143.75%
BAC200807C000310002020-08-04 11:28AM EDT31.000.010.000.010.00-1241150.00%
BAC200807C000320002020-08-04 1:52PM EDT32.000.010.000.010.00-1720175.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200807P000150002020-08-05 11:56AM EDT15.000.020.000.190.00-1021576.56%
BAC200807P000160002020-07-22 9:53AM EDT16.000.010.001.500.00-1020878.13%
BAC200807P000170002020-07-28 3:13PM EDT17.000.010.000.010.00-234300.00%
BAC200807P000175002020-07-13 10:12AM EDT17.500.050.000.010.00-1052275.00%
BAC200807P000180002020-07-22 3:40PM EDT18.000.020.001.340.00-2236682.03%
BAC200807P000185002020-07-20 1:42PM EDT18.500.030.000.040.00-1131287.50%
BAC200807P000190002020-07-30 11:32AM EDT19.000.090.000.010.00-1120225.00%
BAC200807P000195002020-07-20 9:30AM EDT19.500.030.000.010.00-399200.00%
BAC200807P000200002020-08-05 12:37PM EDT20.000.010.000.010.00-3284187.50%
BAC200807P000205002020-08-03 2:11PM EDT20.500.020.000.720.00-30128393.75%
BAC200807P000210002020-08-03 2:05PM EDT21.000.010.000.060.00-1867196.88%
BAC200807P000215002020-08-04 11:56AM EDT21.500.030.000.04+0.02+200.00%1874165.63%
BAC200807P000220002020-08-06 11:26AM EDT22.000.010.000.010.00-101,894118.75%
BAC200807P000225002020-08-06 12:58PM EDT22.500.010.000.010.00-811,978100.00%
BAC200807P000230002020-08-07 10:31AM EDT23.000.010.000.010.00-1104,01287.50%
BAC200807P000235002020-08-07 10:05AM EDT23.500.010.000.010.00-76,55768.75%
BAC200807P000240002020-08-07 10:07AM EDT24.000.010.000.010.00-1616,38353.13%
BAC200807P000245002020-08-07 10:36AM EDT24.500.010.000.010.00-11512,32242.19%
BAC200807P000250002020-08-07 10:39AM EDT25.000.010.010.03-0.05-83.33%1,60220,24430.47%
BAC200807P000255002020-08-07 10:44AM EDT25.500.110.110.12-0.10-47.62%3,83112,74313.67%
BAC200807P000260002020-08-07 10:32AM EDT26.000.500.490.53-0.11-18.03%3052,5930.00%
BAC200807P000265002020-08-07 9:40AM EDT26.501.180.991.06+0.08+7.27%121660.00%
BAC200807P000270002020-08-06 2:01PM EDT27.001.711.471.55+0.11+6.88%101600.00%
BAC200807P000275002020-08-07 9:30AM EDT27.502.181.982.05+0.06+2.83%4610.00%
BAC200807P000280002020-08-07 9:45AM EDT28.002.632.492.56+0.02+0.77%1101390.00%
BAC200807P000285002020-08-07 9:37AM EDT28.503.102.983.05+0.10+3.33%11140.00%
BAC200807P000295002020-08-06 12:55PM EDT29.504.204.004.05+0.05+1.20%400.00%
BAC200807P000300002020-08-06 12:55PM EDT30.004.654.454.600.00-102159.38%
BAC200807P000305002020-08-03 9:54AM EDT30.505.434.955.100.00-10171.88%
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