BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200918C000150002019-12-04 3:35PM EST15.0018.2519.9520.100.00-200063.38%
BAC200918C000180002019-12-16 10:58AM EST18.0017.0916.7016.850.00-100.00%
BAC200918C000190002020-01-29 3:23PM EST19.0014.0014.8516.950.00-1076.07%
BAC200918C000200002020-02-05 11:19AM EST20.0014.7014.3515.400.00-10057.47%
BAC200918C000210002020-01-13 12:00AM EST21.0014.1013.5514.250.00--049.02%
BAC200918C000220002020-01-21 2:46PM EST22.0012.4512.5013.500.00-2051.90%
BAC200918C000230002020-02-18 12:33PM EST23.0011.3011.1512.150.00-14038.82%
BAC200918C000240002020-02-06 1:34PM EST24.0010.8210.3511.250.00-14038.38%
BAC200918C000250002020-02-13 10:23AM EST25.009.859.5510.150.00-30032.47%
BAC200918C000260002020-01-16 9:32AM EST26.009.218.759.150.00-110929.40%
BAC200918C000270002020-02-12 3:39PM EST27.008.277.758.300.00-30029.76%
BAC200918C000280002020-02-13 10:23AM EST28.007.107.207.300.00-13026.61%
BAC200918C000290002020-02-04 11:09AM EST29.005.526.306.450.00-6026.05%
BAC200918C000300002020-02-20 2:36PM EST30.005.555.455.60+0.55+11.00%20024.95%
BAC200918C000310002020-02-12 11:08AM EST31.004.944.654.800.00-1024.07%
BAC200918C000320002020-02-19 1:14PM EST32.003.953.954.050.00-5023.27%
BAC200918C000330002020-02-20 2:49PM EST33.003.293.253.35+0.05+1.54%34022.45%
BAC200918C000340002020-02-18 2:53PM EST34.002.332.612.700.00-120021.56%
BAC200918C000350002020-02-20 2:01PM EST35.002.092.092.15-0.04-1.88%30021.01%
BAC200918C000360002020-02-20 10:52AM EST36.001.681.621.67+0.08+5.00%3020.46%
BAC200918C000370002020-02-20 2:55PM EST37.001.251.231.27+0.04+3.31%3,249020.01%
BAC200918C000380002020-02-20 3:59PM EST38.000.930.900.95+0.01+1.09%14019.68%
BAC200918C000390002020-02-19 11:29AM EST39.000.650.650.700.00-100019.43%
BAC200918C000400002020-02-20 2:27PM EST40.000.480.460.500.00-16019.14%
BAC200918C000410002020-02-11 3:10PM EST41.000.380.320.360.00-4019.07%
BAC200918C000420002020-02-18 2:09PM EST42.000.190.210.260.00-5019.09%
BAC200918C000430002020-02-18 11:59AM EST43.000.140.150.190.00-14019.19%
BAC200918C000440002020-01-30 3:10PM EST44.000.100.100.150.00-67019.68%
BAC200918C000450002020-02-20 1:09PM EST45.000.090.070.09+0.01+12.50%9019.04%
BAC200918C000460002020-02-10 2:59PM EST46.000.060.050.070.00-2019.43%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200918P000150002020-02-19 3:06PM EST15.000.020.020.040.00-10050.00%
BAC200918P000180002020-01-28 2:09PM EST18.000.060.040.060.00-21042.38%
BAC200918P000190002020-02-10 1:01PM EST19.000.070.050.070.00-22040.23%
BAC200918P000200002020-02-11 11:35AM EST20.000.080.050.080.00-10038.09%
BAC200918P000210002020-02-06 12:52PM EST21.000.120.070.100.00-25036.52%
BAC200918P000220002020-02-06 9:53AM EST22.000.150.080.140.00-10035.74%
BAC200918P000230002020-02-05 10:16AM EST23.000.200.150.170.00-1034.18%
BAC200918P000240002020-02-18 11:52AM EST24.000.230.170.210.00-1032.72%
BAC200918P000250002020-02-20 2:44PM EST25.000.260.240.27-0.01-3.70%4031.64%
BAC200918P000260002020-02-19 3:48PM EST26.000.310.300.33-0.01-3.12%127030.23%
BAC200918P000270002020-02-20 10:01AM EST27.000.420.380.41-0.05-10.64%30028.96%
BAC200918P000280002020-02-18 9:47AM EST28.000.560.480.520.00-2027.93%
BAC200918P000290002020-02-19 11:52AM EST29.000.660.620.650.00-1026.86%
BAC200918P000300002020-02-20 2:22PM EST30.000.820.780.82+0.03+3.80%23025.95%
BAC200918P000310002020-02-20 2:08PM EST31.001.020.981.06+0.01+0.99%23025.44%
BAC200918P000320002020-02-20 2:22PM EST32.001.271.241.28-0.03-2.31%2024.17%
BAC200918P000330002020-02-20 2:05PM EST33.001.621.551.60+0.03+1.89%46023.49%
BAC200918P000340002020-02-19 1:50PM EST34.001.981.931.990.00-350022.94%
BAC200918P000350002020-02-20 9:40AM EST35.002.502.382.44+0.01+0.40%25022.36%
BAC200918P000360002020-02-18 10:41AM EST36.003.192.912.960.00-12021.83%
BAC200918P000370002020-02-11 1:09PM EST37.003.513.503.600.00-2021.80%
BAC200918P000380002020-01-14 12:39PM EST38.003.954.204.250.00--021.29%
BAC200918P000390002020-02-19 2:54PM EST39.005.004.905.000.00-170021.22%
BAC200918P000400002020-01-09 11:50AM EST40.005.705.906.100.00-228624.81%
BAC200918P000450002019-12-20 1:20PM EST45.0010.0511.1511.350.00-2238.36%
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