BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210618C000050002020-06-03 3:09PM EDT5.0020.9922.9023.300.00-12098.83%
BAC210618C000080002020-06-05 1:12PM EDT8.0020.4019.9520.35+2.35+13.02%4855.86%
BAC210618C000100002020-05-28 9:37AM EDT10.0015.6518.0018.450.00-26054.88%
BAC210618C000130002020-06-05 10:12AM EDT13.0015.4015.1015.55+2.16+16.31%5066656.35%
BAC210618C000150002020-06-05 1:41PM EDT15.0013.8513.3013.80+2.42+21.17%328353.96%
BAC210618C000180002020-06-05 2:27PM EDT18.0011.0810.5511.35+1.43+14.82%471,59051.07%
BAC210618C000200002020-06-05 2:37PM EDT20.009.409.059.55+1.27+15.62%3626,09445.34%
BAC210618C000230002020-06-05 3:28PM EDT23.007.106.707.50+1.00+16.39%753,33343.82%
BAC210618C000250002020-06-05 3:59PM EDT25.005.705.605.80+0.84+17.28%31725,19437.94%
BAC210618C000280002020-06-05 3:53PM EDT28.004.253.954.25+0.90+26.87%5839,85837.09%
BAC210618C000300002020-06-05 3:50PM EDT30.003.153.003.20+0.63+25.00%6,57828,51434.78%
BAC210618C000320002020-06-05 3:25PM EDT32.002.352.252.52+0.46+24.34%44053,93234.52%
BAC210618C000350002020-06-05 3:48PM EDT35.001.431.381.47+0.33+30.00%37548,91231.57%
BAC210618C000370002020-06-05 3:25PM EDT37.000.961.021.15+0.24+33.33%20595231.93%
BAC210618C000400002020-06-05 3:11PM EDT40.000.600.540.63+0.19+46.34%3818,86130.13%
BAC210618C000420002020-06-05 3:55PM EDT42.000.410.310.50+0.13+46.43%11987830.74%
BAC210618C000450002020-06-05 1:17PM EDT45.000.260.200.25+0.10+62.50%21274429.15%
BAC210618C000470002020-06-05 10:34AM EDT47.000.190.120.19+0.07+58.33%327229.49%
BAC210618C000500002020-06-05 3:59PM EDT50.000.100.090.10+0.03+42.86%1,0944,34128.76%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210618P000050002020-06-05 2:03PM EDT5.000.040.030.10-0.01-20.00%21223082.03%
BAC210618P000080002020-06-04 11:16AM EDT8.000.150.010.200.00-4346365.04%
BAC210618P000100002020-06-05 9:30AM EDT10.000.250.180.24-0.03-10.71%11,32261.72%
BAC210618P000130002020-06-05 1:06PM EDT13.000.400.400.50-0.15-27.27%51,03556.74%
BAC210618P000150002020-06-05 2:00PM EDT15.000.580.550.65-0.21-26.58%1693,48751.76%
BAC210618P000180002020-06-05 2:30PM EDT18.000.991.041.05-0.27-21.43%33,87747.93%
BAC210618P000200002020-06-05 3:53PM EDT20.001.421.361.47-0.21-12.88%92821,18145.78%
BAC210618P000230002020-06-05 3:23PM EDT23.002.162.182.51-0.38-14.96%46416,38445.17%
BAC210618P000250002020-06-05 3:16PM EDT25.002.892.782.99-0.46-13.73%57426,08740.94%
BAC210618P000280002020-06-05 2:41PM EDT28.004.144.054.35-0.62-13.03%553,24938.99%
BAC210618P000300002020-06-05 1:38PM EDT30.005.155.005.55-1.65-24.26%1516,41938.84%
BAC210618P000320002020-05-27 2:58PM EDT32.008.106.156.900.00-13,61938.90%
BAC210618P000350002020-05-27 3:49PM EDT35.0010.358.258.950.00-81,46437.35%
BAC210618P000370002020-06-05 9:30AM EDT37.009.639.7510.65-5.87-37.87%1511038.36%
BAC210618P000400002020-01-15 10:55AM EDT40.007.056.757.000.00-220.00%
BAC210618P000420002020-04-06 12:32PM EDT42.0021.0519.9020.300.00-2687.57%
BAC210618P000450002020-05-13 7:09PM EDT45.0021.9517.1017.550.00--036.96%
BAC210618P000470002020-03-09 1:34PM EDT47.0025.7023.3523.850.00--2081.74%
BAC210618P000500002020-06-04 12:47PM EDT50.0024.0021.7522.550.00-18142.33%
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