BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200918C000050002020-05-26 10:49AM EDT5.0018.9720.1520.300.00-141118.75%
BAC200918C000080002020-05-13 7:09PM EDT8.0014.1017.1517.300.00--2085.16%
BAC200918C000100002020-05-18 3:21PM EDT10.0013.0015.1515.250.00-76478.13%
BAC200918C000120002020-05-26 9:40AM EDT12.0011.8213.1513.250.00-16364.06%
BAC200918C000130002020-05-26 9:38AM EDT13.0010.7512.1512.300.00-12350.78%
BAC200918C000140002020-05-27 10:58AM EDT14.0011.1511.1511.300.00-18659.18%
BAC200918C000150002020-05-27 10:07AM EDT15.0010.2610.2510.300.00-429350.00%
BAC200918C000160002020-05-19 3:10PM EDT16.006.959.259.400.00-940155.27%
BAC200918C000170002020-05-26 2:47PM EDT17.007.608.358.450.00-745552.05%
BAC200918C000180002020-05-28 11:16AM EDT18.007.587.457.55-0.18-2.32%514050.59%
BAC200918C000190002020-05-28 9:45AM EDT19.006.956.606.70+0.08+1.16%31,03349.90%
BAC200918C000200002020-05-28 10:41AM EDT20.005.685.755.85-0.72-11.25%22,13247.95%
BAC200918C000210002020-05-27 3:47PM EDT21.005.684.955.050.00-411,06746.39%
BAC200918C000220002020-05-28 10:46AM EDT22.004.254.204.30-0.65-13.27%55,53744.97%
BAC200918C000230002020-05-28 11:45AM EDT23.003.583.503.60-0.57-13.73%1721,73943.51%
BAC200918C000240002020-05-28 12:04PM EDT24.002.932.902.94-0.54-15.56%866,73441.75%
BAC200918C000250002020-05-28 12:16PM EDT25.002.372.322.38-0.49-17.13%68532,67040.72%
BAC200918C000260002020-05-28 12:19PM EDT26.001.871.861.87-0.45-19.40%2297,95039.40%
BAC200918C000270002020-05-28 12:15PM EDT27.001.461.441.45-0.37-20.22%1557,94338.45%
BAC200918C000280002020-05-28 12:15PM EDT28.001.101.081.11-0.31-21.99%11113,33737.77%
BAC200918C000290002020-05-28 11:42AM EDT29.000.810.810.82-0.27-25.00%12210,91936.87%
BAC200918C000300002020-05-28 11:53AM EDT30.000.590.570.59-0.21-26.25%84117,16135.99%
BAC200918C000310002020-05-28 12:15PM EDT31.000.430.410.44-0.15-25.86%1074,98435.94%
BAC200918C000320002020-05-28 12:17PM EDT32.000.300.290.30-0.13-30.23%296,25935.06%
BAC200918C000330002020-05-28 11:17AM EDT33.000.210.200.22-0.08-27.59%673,58835.16%
BAC200918C000340002020-05-28 9:30AM EDT34.000.210.130.16+0.02+10.53%2,19412,90035.16%
BAC200918C000350002020-05-28 11:58AM EDT35.000.100.090.11-0.04-28.57%4516,95934.86%
BAC200918C000360002020-05-28 9:33AM EDT36.000.100.060.08+0.01+11.11%16,55435.06%
BAC200918C000370002020-05-27 12:28PM EDT37.000.060.040.060.00-6818,15935.35%
BAC200918C000380002020-05-28 9:36AM EDT38.000.050.020.05+0.02+66.67%110,79636.33%
BAC200918C000390002020-05-27 9:54AM EDT39.000.030.010.040.00-61,38036.91%
BAC200918C000400002020-05-28 9:34AM EDT40.000.030.000.050.00-3011,20440.04%
BAC200918C000410002020-05-13 2:37PM EDT41.000.020.000.050.00-2352241.80%
BAC200918C000420002020-05-13 9:49AM EDT42.000.020.000.040.00-143941.99%
BAC200918C000430002020-04-29 10:36AM EDT43.000.030.010.050.00-79044.92%
BAC200918C000440002020-05-13 12:16PM EDT44.000.020.000.030.00-1146143.36%
BAC200918C000450002020-05-14 9:34AM EDT45.000.030.000.030.00-512,01544.92%
BAC200918C000460002020-05-22 10:04AM EDT46.000.020.000.040.00-565748.05%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200918P000050002020-05-27 11:03AM EDT5.000.010.000.020.00-3845112.50%
BAC200918P000080002020-05-26 3:00PM EDT8.000.020.010.030.00-3114086.72%
BAC200918P000100002020-05-26 2:10PM EDT10.000.060.030.050.00-327377.34%
BAC200918P000120002020-05-28 12:09PM EDT12.000.110.100.110.00-5054174.22%
BAC200918P000130002020-05-27 12:13PM EDT13.000.130.130.160.00-1091,81771.48%
BAC200918P000140002020-05-27 3:59PM EDT14.000.170.170.190.00-2193867.58%
BAC200918P000150002020-05-28 10:38AM EDT15.000.240.230.25+0.01+4.35%56,54765.04%
BAC200918P000160002020-05-28 10:05AM EDT16.000.310.300.32+0.01+3.33%23,88062.21%
BAC200918P000170002020-05-27 1:38PM EDT17.000.400.380.400.00-32,14559.28%
BAC200918P000180002020-05-28 11:16AM EDT18.000.490.490.50+0.04+8.89%3028,03656.74%
BAC200918P000190002020-05-28 10:02AM EDT19.000.630.630.64+0.01+1.61%143,15954.64%
BAC200918P000200002020-05-28 11:26AM EDT20.000.790.800.82+0.03+3.95%5414,15352.69%
BAC200918P000210002020-05-28 11:30AM EDT21.000.981.011.02+0.08+8.89%5614,14650.68%
BAC200918P000220002020-05-28 11:43AM EDT22.001.251.261.28+0.14+12.61%12417,80649.12%
BAC200918P000230002020-05-28 11:43AM EDT23.001.561.571.59+0.13+9.09%4650,13647.51%
BAC200918P000240002020-05-28 11:42AM EDT24.001.921.941.96+0.15+8.47%1077,88546.05%
BAC200918P000250002020-05-28 11:57AM EDT25.002.362.392.41+0.24+11.32%28513,02645.02%
BAC200918P000260002020-05-28 11:30AM EDT26.002.852.892.92+0.28+10.89%2502,01643.99%
BAC200918P000270002020-05-28 10:41AM EDT27.003.553.453.50+0.49+16.01%57,41743.12%
BAC200918P000280002020-05-27 11:38AM EDT28.004.054.054.200.00-256,44843.41%
BAC200918P000290002020-05-28 9:30AM EDT29.004.154.804.90-0.85-17.00%34,14342.73%
BAC200918P000300002020-05-27 2:44PM EDT30.005.215.605.700.00-13114,01243.12%
BAC200918P000310002020-05-28 9:47AM EDT31.006.336.406.50+0.18+2.93%905,64542.68%
BAC200918P000320002020-05-27 10:49AM EDT32.007.507.257.400.00-466,91743.90%
BAC200918P000330002020-05-27 12:15PM EDT33.007.908.158.250.00-65,13443.12%
BAC200918P000340002020-05-27 2:57PM EDT34.008.659.109.250.00-16,95546.19%
BAC200918P000350002020-05-27 9:48AM EDT35.009.9510.0510.200.00-104,91747.51%
BAC200918P000360002020-05-26 11:24AM EDT36.0012.1511.0511.300.00-112753.47%
BAC200918P000370002020-05-27 2:44PM EDT37.0011.5012.0012.100.00-22,68949.22%
BAC200918P000380002020-05-27 12:27PM EDT38.0012.6513.0013.150.00-214450.59%
BAC200918P000390002020-05-05 10:26AM EDT39.0016.0014.0014.100.00-417451.76%
BAC200918P000400002020-05-05 3:28PM EDT40.0017.5015.0015.150.00-4019155.08%
BAC200918P000410002020-05-05 10:27AM EDT41.0018.0016.0016.150.00--157.18%
BAC200918P000420002020-05-27 11:30AM EDT42.0016.9016.9517.200.00-182859.23%
BAC200918P000430002020-05-05 3:57PM EDT43.0020.6017.9518.200.00-454561.23%
BAC200918P000450002020-05-26 1:45PM EDT45.0020.8020.0020.150.00-131664.94%
BAC200918P000460002020-05-28 11:47AM EDT46.0021.0020.9521.15+0.25+1.20%174565.53%
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