UK markets close in 3 hours 13 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.42+0.89 (+2.50%)
At close: 4:00PM EST

36.12 -0.30 (-0.82%)
Pre-market: 8:17AM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210319C000130002021-03-03 3:17PM EST13.0023.750.000.000.00-2500.00%
BAC210319C000140002020-12-02 3:05PM EST14.0015.0516.2016.550.00-5000.00%
BAC210319C000150002021-03-03 3:17PM EST15.0021.750.000.000.00-9510.00%
BAC210319C000160002021-03-03 3:17PM EST16.0020.800.000.000.00-100500.00%
BAC210319C000170002021-03-03 3:17PM EST17.0019.850.000.000.00-3001500.00%
BAC210319C000180002021-03-03 3:17PM EST18.0018.750.000.000.00-50100.00%
BAC210319C000190002021-02-18 3:11PM EST19.0015.250.000.000.00-110.00%
BAC210319C000200002021-03-03 3:41PM EST20.0016.500.000.000.00-560680.00%
BAC210319C000210002021-03-03 3:41PM EST21.0015.700.000.000.00-1,1201010.00%
BAC210319C000220002021-03-03 3:41PM EST22.0014.550.000.000.00-1,68050.00%
BAC210319C000230002021-03-03 3:40PM EST23.0013.650.000.000.00-3,6011830.00%
BAC210319C000240002021-03-03 3:40PM EST24.0012.550.000.000.00-11,5601200.00%
BAC210319C000250002021-03-03 3:40PM EST25.0011.650.000.000.00-56,42911,5640.00%
BAC210319C000260002021-03-03 3:40PM EST26.0010.650.000.000.00-24,764910.00%
BAC210319C000270002021-03-03 3:40PM EST27.009.650.000.000.00-11,628520.00%
BAC210319C000280002021-03-03 3:57PM EST28.008.570.000.000.00-84,2201,3860.00%
BAC210319C000285002021-02-25 11:14AM EST28.507.840.000.000.00--10.00%
BAC210319C000290002021-03-03 3:40PM EST29.007.550.000.000.00-30,4032,3810.00%
BAC210319C000300002021-03-03 3:40PM EST30.006.650.000.000.00-89,7861,9980.00%
BAC210319C000305002021-03-03 3:38PM EST30.505.050.000.000.00-2,75000.00%
BAC210319C000310002021-03-03 3:41PM EST31.005.550.000.000.00-36,0932,7760.00%
BAC210319C000315002021-02-26 10:39AM EST31.503.350.000.000.00-100.00%
BAC210319C000320002021-03-03 3:41PM EST32.004.570.000.000.00-54,9694,2390.00%
BAC210319C000325002021-03-03 2:20PM EST32.504.180.000.000.00-51130.00%
BAC210319C000330002021-03-03 3:24PM EST33.003.670.000.000.00-3,90319,3930.00%
BAC210319C000335002021-03-03 2:57PM EST33.503.350.000.000.00-276170.00%
BAC210319C000340002021-03-03 3:54PM EST34.002.570.000.000.00-1,60820,2470.00%
BAC210319C000345002021-03-03 3:41PM EST34.502.300.000.000.00-775190.00%
BAC210319C000350002021-03-03 3:59PM EST35.001.800.000.000.00-5,05724,4470.00%
BAC210319C000355002021-03-03 3:56PM EST35.501.510.000.000.00-2661,2000.00%
BAC210319C000360002021-03-03 3:46PM EST36.001.160.000.000.00-6,91970,0530.00%
BAC210319C000365002021-03-03 3:59PM EST36.500.920.000.000.00-3,6104,4660.39%
BAC210319C000370002021-03-03 3:59PM EST37.000.690.000.000.00-3,52524,7353.13%
BAC210319C000375002021-03-03 3:26PM EST37.500.540.000.000.00-2,2323,0443.13%
BAC210319C000380002021-03-03 3:59PM EST38.000.400.000.000.00-3,64222,7786.25%
BAC210319C000385002021-03-03 3:30PM EST38.500.320.000.000.00-1672,7116.25%
BAC210319C000390002021-03-03 3:41PM EST39.000.240.000.000.00-1,43610,2086.25%
BAC210319C000395002021-03-03 3:58PM EST39.500.170.000.000.00-25849112.50%
BAC210319C000400002021-03-03 3:58PM EST40.000.130.000.000.00-14,56422,65612.50%
BAC210319C000410002021-03-03 3:58PM EST41.000.040.000.000.00-5112,23112.50%
BAC210319C000420002021-03-03 3:09PM EST42.000.050.000.000.00-442,35012.50%
BAC210319C000430002021-03-03 3:07PM EST43.000.030.000.000.00-1781,07025.00%
BAC210319C000440002021-03-03 3:02PM EST44.000.030.000.000.00-2716525.00%
BAC210319C000450002021-03-03 9:30AM EST45.000.020.000.000.00-212225.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210319P000130002021-02-26 9:30AM EST13.000.010.000.000.00-153,00450.00%
BAC210319P000140002021-02-10 3:12PM EST14.000.010.000.000.00-451850.00%
BAC210319P000150002021-02-23 10:08AM EST15.000.010.000.000.00-11,35750.00%
BAC210319P000160002021-02-22 3:27PM EST16.000.010.000.000.00-102,13150.00%
BAC210319P000170002021-02-19 10:06AM EST17.000.020.000.000.00-101,94150.00%
BAC210319P000180002021-02-08 2:19PM EST18.000.020.000.000.00-66,86450.00%
BAC210319P000190002021-02-16 2:16PM EST19.000.010.000.000.00-805,75950.00%
BAC210319P000200002021-03-01 2:13PM EST20.000.010.000.000.00-217,66150.00%
BAC210319P000210002021-03-03 1:15PM EST21.000.010.000.000.00-131,61350.00%
BAC210319P000220002021-03-03 9:30AM EST22.000.010.000.000.00-1014,01850.00%
BAC210319P000230002021-03-03 10:53AM EST23.000.010.000.000.00-1915,08250.00%
BAC210319P000240002021-03-01 12:59PM EST24.000.020.000.000.00-1118,71450.00%
BAC210319P000250002021-03-03 3:49PM EST25.000.030.000.000.00-2110,28550.00%
BAC210319P000260002021-03-03 12:38PM EST26.000.020.000.000.00-116,10250.00%
BAC210319P000270002021-03-03 1:42PM EST27.000.020.000.000.00-1210,40125.00%
BAC210319P000280002021-03-03 2:23PM EST28.000.040.000.000.00-28429,01425.00%
BAC210319P000285002021-03-01 3:45PM EST28.500.030.000.000.00-10345725.00%
BAC210319P000290002021-03-03 3:58PM EST29.000.040.000.000.00-33710,94325.00%
BAC210319P000295002021-02-26 3:30PM EST29.500.090.000.000.00-113425.00%
BAC210319P000300002021-03-03 3:42PM EST30.000.050.000.000.00-13410,39525.00%
BAC210319P000305002021-03-02 3:59PM EST30.500.060.000.000.00-479425.00%
BAC210319P000310002021-03-03 3:43PM EST31.000.080.000.000.00-727,79825.00%
BAC210319P000315002021-03-03 1:09PM EST31.500.080.000.000.00-181,14012.50%
BAC210319P000320002021-03-03 3:59PM EST32.000.110.000.000.00-83215,16312.50%
BAC210319P000325002021-03-03 3:54PM EST32.500.130.000.000.00-9691412.50%
BAC210319P000330002021-03-03 3:22PM EST33.000.160.000.000.00-2,04312,65212.50%
BAC210319P000335002021-03-03 3:46PM EST33.500.200.000.000.00-3362,37412.50%
BAC210319P000340002021-03-03 3:52PM EST34.000.280.000.000.00-43420,0596.25%
BAC210319P000345002021-03-03 3:57PM EST34.500.360.000.000.00-7253,6056.25%
BAC210319P000350002021-03-03 3:31PM EST35.000.500.000.000.00-5075,3656.25%
BAC210319P000355002021-03-03 3:41PM EST35.500.630.000.000.00-2801,1073.13%
BAC210319P000360002021-03-03 3:38PM EST36.000.840.000.000.00-7413,8771.56%
BAC210319P000365002021-03-03 3:46PM EST36.501.150.000.000.00-7059300.00%
BAC210319P000370002021-03-03 3:58PM EST37.001.400.000.000.00-2455510.00%
BAC210319P000375002021-03-03 1:54PM EST37.501.500.000.000.00-52700.00%
BAC210319P000380002021-03-03 2:07PM EST38.001.950.000.000.00-31,0990.00%
BAC210319P000385002021-03-03 3:31PM EST38.502.370.000.000.00-111460.00%
BAC210319P000390002021-03-02 1:42PM EST39.002.930.000.000.00-55670.00%
BAC210319P000395002021-02-26 9:30AM EST39.504.300.000.000.00-23040.00%
BAC210319P000400002021-03-03 3:58PM EST40.003.800.000.000.00-10,20414,2860.00%
BAC210319P000410002021-02-22 9:57AM EST41.006.180.000.000.00-6260.00%
BAC210319P000420002021-02-23 10:42AM EST42.006.320.000.000.00-10380.00%
BAC210319P000430002021-02-26 11:14AM EST43.008.100.000.000.00-100.00%