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
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210319C00013000 | 2021-03-03 3:17PM EST | 13.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BAC210319C00014000 | 2020-12-02 3:05PM EST | 14.00 | 15.05 | 16.20 | 16.55 | 0.00 | - | 50 | 0 | 0.00% |
| BAC210319C00015000 | 2021-03-03 3:17PM EST | 15.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 95 | 1 | 0.00% |
| BAC210319C00016000 | 2021-03-03 3:17PM EST | 16.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 0.00% |
| BAC210319C00017000 | 2021-03-03 3:17PM EST | 17.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 300 | 150 | 0.00% |
| BAC210319C00018000 | 2021-03-03 3:17PM EST | 18.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| BAC210319C00019000 | 2021-02-18 3:11PM EST | 19.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC210319C00020000 | 2021-03-03 3:41PM EST | 20.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 560 | 68 | 0.00% |
| BAC210319C00021000 | 2021-03-03 3:41PM EST | 21.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1,120 | 101 | 0.00% |
| BAC210319C00022000 | 2021-03-03 3:41PM EST | 22.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1,680 | 5 | 0.00% |
| BAC210319C00023000 | 2021-03-03 3:40PM EST | 23.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3,601 | 183 | 0.00% |
| BAC210319C00024000 | 2021-03-03 3:40PM EST | 24.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 11,560 | 120 | 0.00% |
| BAC210319C00025000 | 2021-03-03 3:40PM EST | 25.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 56,429 | 11,564 | 0.00% |
| BAC210319C00026000 | 2021-03-03 3:40PM EST | 26.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 24,764 | 91 | 0.00% |
| BAC210319C00027000 | 2021-03-03 3:40PM EST | 27.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11,628 | 52 | 0.00% |
| BAC210319C00028000 | 2021-03-03 3:57PM EST | 28.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 84,220 | 1,386 | 0.00% |
| BAC210319C00028500 | 2021-02-25 11:14AM EST | 28.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAC210319C00029000 | 2021-03-03 3:40PM EST | 29.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 30,403 | 2,381 | 0.00% |
| BAC210319C00030000 | 2021-03-03 3:40PM EST | 30.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 89,786 | 1,998 | 0.00% |
| BAC210319C00030500 | 2021-03-03 3:38PM EST | 30.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2,750 | 0 | 0.00% |
| BAC210319C00031000 | 2021-03-03 3:41PM EST | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36,093 | 2,776 | 0.00% |
| BAC210319C00031500 | 2021-02-26 10:39AM EST | 31.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC210319C00032000 | 2021-03-03 3:41PM EST | 32.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 54,969 | 4,239 | 0.00% |
| BAC210319C00032500 | 2021-03-03 2:20PM EST | 32.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| BAC210319C00033000 | 2021-03-03 3:24PM EST | 33.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3,903 | 19,393 | 0.00% |
| BAC210319C00033500 | 2021-03-03 2:57PM EST | 33.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 617 | 0.00% |
| BAC210319C00034000 | 2021-03-03 3:54PM EST | 34.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,608 | 20,247 | 0.00% |
| BAC210319C00034500 | 2021-03-03 3:41PM EST | 34.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 77 | 519 | 0.00% |
| BAC210319C00035000 | 2021-03-03 3:59PM EST | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5,057 | 24,447 | 0.00% |
| BAC210319C00035500 | 2021-03-03 3:56PM EST | 35.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 266 | 1,200 | 0.00% |
| BAC210319C00036000 | 2021-03-03 3:46PM EST | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6,919 | 70,053 | 0.00% |
| BAC210319C00036500 | 2021-03-03 3:59PM EST | 36.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,610 | 4,466 | 0.39% |
| BAC210319C00037000 | 2021-03-03 3:59PM EST | 37.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,525 | 24,735 | 3.13% |
| BAC210319C00037500 | 2021-03-03 3:26PM EST | 37.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,232 | 3,044 | 3.13% |
| BAC210319C00038000 | 2021-03-03 3:59PM EST | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,642 | 22,778 | 6.25% |
| BAC210319C00038500 | 2021-03-03 3:30PM EST | 38.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 167 | 2,711 | 6.25% |
| BAC210319C00039000 | 2021-03-03 3:41PM EST | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,436 | 10,208 | 6.25% |
| BAC210319C00039500 | 2021-03-03 3:58PM EST | 39.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 258 | 491 | 12.50% |
| BAC210319C00040000 | 2021-03-03 3:58PM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14,564 | 22,656 | 12.50% |
| BAC210319C00041000 | 2021-03-03 3:58PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 511 | 2,231 | 12.50% |
| BAC210319C00042000 | 2021-03-03 3:09PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,350 | 12.50% |
| BAC210319C00043000 | 2021-03-03 3:07PM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 1,070 | 25.00% |
| BAC210319C00044000 | 2021-03-03 3:02PM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 165 | 25.00% |
| BAC210319C00045000 | 2021-03-03 9:30AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210319P00013000 | 2021-02-26 9:30AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,004 | 50.00% |
| BAC210319P00014000 | 2021-02-10 3:12PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 50.00% |
| BAC210319P00015000 | 2021-02-23 10:08AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 50.00% |
| BAC210319P00016000 | 2021-02-22 3:27PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,131 | 50.00% |
| BAC210319P00017000 | 2021-02-19 10:06AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,941 | 50.00% |
| BAC210319P00018000 | 2021-02-08 2:19PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,864 | 50.00% |
| BAC210319P00019000 | 2021-02-16 2:16PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 5,759 | 50.00% |
| BAC210319P00020000 | 2021-03-01 2:13PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 7,661 | 50.00% |
| BAC210319P00021000 | 2021-03-03 1:15PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31,613 | 50.00% |
| BAC210319P00022000 | 2021-03-03 9:30AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 14,018 | 50.00% |
| BAC210319P00023000 | 2021-03-03 10:53AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 15,082 | 50.00% |
| BAC210319P00024000 | 2021-03-01 12:59PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 18,714 | 50.00% |
| BAC210319P00025000 | 2021-03-03 3:49PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 10,285 | 50.00% |
| BAC210319P00026000 | 2021-03-03 12:38PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 6,102 | 50.00% |
| BAC210319P00027000 | 2021-03-03 1:42PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 10,401 | 25.00% |
| BAC210319P00028000 | 2021-03-03 2:23PM EST | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 284 | 29,014 | 25.00% |
| BAC210319P00028500 | 2021-03-01 3:45PM EST | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 457 | 25.00% |
| BAC210319P00029000 | 2021-03-03 3:58PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 337 | 10,943 | 25.00% |
| BAC210319P00029500 | 2021-02-26 3:30PM EST | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| BAC210319P00030000 | 2021-03-03 3:42PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 10,395 | 25.00% |
| BAC210319P00030500 | 2021-03-02 3:59PM EST | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 794 | 25.00% |
| BAC210319P00031000 | 2021-03-03 3:43PM EST | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 7,798 | 25.00% |
| BAC210319P00031500 | 2021-03-03 1:09PM EST | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 1,140 | 12.50% |
| BAC210319P00032000 | 2021-03-03 3:59PM EST | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 832 | 15,163 | 12.50% |
| BAC210319P00032500 | 2021-03-03 3:54PM EST | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 96 | 914 | 12.50% |
| BAC210319P00033000 | 2021-03-03 3:22PM EST | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,043 | 12,652 | 12.50% |
| BAC210319P00033500 | 2021-03-03 3:46PM EST | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 336 | 2,374 | 12.50% |
| BAC210319P00034000 | 2021-03-03 3:52PM EST | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 434 | 20,059 | 6.25% |
| BAC210319P00034500 | 2021-03-03 3:57PM EST | 34.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 725 | 3,605 | 6.25% |
| BAC210319P00035000 | 2021-03-03 3:31PM EST | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 507 | 5,365 | 6.25% |
| BAC210319P00035500 | 2021-03-03 3:41PM EST | 35.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 280 | 1,107 | 3.13% |
| BAC210319P00036000 | 2021-03-03 3:38PM EST | 36.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 741 | 3,877 | 1.56% |
| BAC210319P00036500 | 2021-03-03 3:46PM EST | 36.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 705 | 930 | 0.00% |
| BAC210319P00037000 | 2021-03-03 3:58PM EST | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 245 | 551 | 0.00% |
| BAC210319P00037500 | 2021-03-03 1:54PM EST | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| BAC210319P00038000 | 2021-03-03 2:07PM EST | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,099 | 0.00% |
| BAC210319P00038500 | 2021-03-03 3:31PM EST | 38.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 0.00% |
| BAC210319P00039000 | 2021-03-02 1:42PM EST | 39.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 567 | 0.00% |
| BAC210319P00039500 | 2021-02-26 9:30AM EST | 39.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| BAC210319P00040000 | 2021-03-03 3:58PM EST | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10,204 | 14,286 | 0.00% |
| BAC210319P00041000 | 2021-02-22 9:57AM EST | 41.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| BAC210319P00042000 | 2021-02-23 10:42AM EST | 42.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| BAC210319P00043000 | 2021-02-26 11:14AM EST | 43.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
