BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201218C000080002020-05-08 9:57AM EDT8.0015.4817.1517.300.00-51573.05%
BAC201218C000100002020-05-13 7:09PM EDT10.0014.0515.1015.350.00-1259.77%
BAC201218C000130002020-05-27 11:37AM EDT13.0012.5012.2512.400.00-1653.61%
BAC201218C000140002020-05-14 10:34AM EDT14.007.8611.3511.450.00-16252.83%
BAC201218C000150002020-05-26 12:29PM EDT15.009.4410.4010.550.00-305151.07%
BAC201218C000160002020-05-28 10:29AM EDT16.009.659.559.70-0.55-5.39%113751.37%
BAC201218C000170002020-05-27 2:02PM EDT17.009.308.708.800.00-43051.17%
BAC201218C000180002020-05-28 12:03PM EDT18.007.907.858.00-0.15-1.86%1018050.59%
BAC201218C000190002020-05-26 1:01PM EDT19.006.207.057.150.00-1121848.15%
BAC201218C000200002020-05-28 10:01AM EDT20.006.556.256.40-0.25-3.68%786047.27%
BAC201218C000210002020-05-28 9:43AM EDT21.005.805.505.65-0.25-4.13%441,88145.65%
BAC201218C000220002020-05-28 9:34AM EDT22.005.354.804.95-0.05-0.93%12,48644.34%
BAC201218C000230002020-05-28 9:51AM EDT23.004.304.154.30-0.50-10.42%32,40443.14%
BAC201218C000240002020-05-28 11:08AM EDT24.003.653.603.70-0.32-8.06%811,60442.02%
BAC201218C000250002020-05-28 10:40AM EDT25.003.003.053.15-0.52-14.77%439,06440.97%
BAC201218C000260002020-05-28 11:22AM EDT26.002.662.592.63-0.37-12.21%8812,71039.67%
BAC201218C000270002020-05-28 12:07PM EDT27.002.162.122.18-0.37-14.62%7226,26438.67%
BAC201218C000280002020-05-28 12:04PM EDT28.001.781.741.79-0.33-15.64%122,46937.79%
BAC201218C000300002020-05-28 12:04PM EDT30.001.151.121.17-0.27-19.01%2315,92336.35%
BAC201218C000320002020-05-28 10:25AM EDT32.000.750.700.73-0.16-17.58%7114,52635.11%
BAC201218C000350002020-05-28 10:08AM EDT35.000.370.330.35-0.06-13.95%1634,98334.08%
BAC201218C000370002020-05-28 10:08AM EDT37.000.220.170.21-0.04-15.38%198333.59%
BAC201218C000400002020-05-28 11:45AM EDT40.000.090.070.10-0.03-25.00%61,20233.40%
BAC201218C000420002020-05-27 12:54PM EDT42.000.060.000.000.00-1449512.50%
BAC201218C000450002020-05-28 11:05AM EDT45.000.030.010.040.00-362,43134.77%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201218P000050002020-05-28 11:17AM EDT5.000.020.010.04-0.02-50.00%370592.19%
BAC201218P000080002020-05-26 9:30AM EDT8.000.090.000.000.00-11,16525.00%
BAC201218P000100002020-05-21 10:47AM EDT10.000.210.070.160.00-301,92768.56%
BAC201218P000120002020-05-28 9:40AM EDT12.000.220.000.25-0.01-4.35%234857.23%
BAC201218P000130002020-05-28 11:28AM EDT13.000.300.300.33-0.17-36.17%254,03463.38%
BAC201218P000140002020-05-27 3:05PM EDT14.000.380.380.410.00-8,8009,28760.94%
BAC201218P000150002020-05-28 12:02PM EDT15.000.490.480.50+0.01+2.08%17,38458.55%
BAC201218P000160002020-05-28 9:54AM EDT16.000.610.610.640.00-19,64756.98%
BAC201218P000170002020-05-28 11:31AM EDT17.000.750.750.78+0.01+1.35%42,21254.98%
BAC201218P000180002020-05-28 10:30AM EDT18.000.940.920.96+0.06+6.82%209,75453.27%
BAC201218P000190002020-05-27 1:50PM EDT19.001.121.111.150.00-61,20751.39%
BAC201218P000200002020-05-28 10:08AM EDT20.001.331.341.38+0.07+5.56%59,71450.15%
BAC201218P000210002020-05-28 10:34AM EDT21.001.621.601.65+0.06+3.85%1057148.63%
BAC201218P000220002020-05-28 10:42AM EDT22.001.921.921.95+0.06+3.23%2043647.07%
BAC201218P000230002020-05-28 12:04PM EDT23.002.312.272.31+0.19+8.96%442,16545.85%
BAC201218P000240002020-05-27 11:31AM EDT24.002.692.682.720.00-1951,03744.78%
BAC201218P000250002020-05-28 11:29AM EDT25.003.153.153.20+0.22+7.51%4912,28944.02%
BAC201218P000260002020-05-27 3:52PM EDT26.003.353.653.700.00-44361642.97%
BAC201218P000270002020-05-28 11:15AM EDT27.004.204.204.25+0.24+6.06%10625141.94%
BAC201218P000280002020-05-28 10:02AM EDT28.004.754.754.90+0.14+3.04%64,47841.70%
BAC201218P000300002020-05-27 9:53AM EDT30.006.226.156.300.00-32,30340.89%
BAC201218P000320002020-05-27 10:28AM EDT32.007.767.757.850.00-52,64740.19%
BAC201218P000350002020-05-27 10:28AM EDT35.0010.4210.3510.550.00-4019542.41%
BAC201218P000370002020-03-27 5:40AM EDT37.0016.1016.8517.650.00-2047115.41%
BAC201218P000420002020-05-13 7:09PM EDT42.0017.6016.9517.250.00--1048.68%
BAC201218P000450002020-04-09 11:47AM EDT45.0020.6021.4022.050.00-232882.76%
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