UK markets open in 18 minutes
NIKKEI 225
30,526.88 -711.06 (-2.28%) HANG SENG
17,100.41 -230.81 (-1.33%) CRUDE OIL
88.84 -0.39 (-0.44%) GOLD FUTURES
1,832.90 -8.60 (-0.47%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,717.77 -204.85 (-0.89%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231020C00015000 | 2023-10-03 3:28PM EDT | 15.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC231020C00016000 | 2023-09-06 1:44PM EDT | 16.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC231020C00017000 | 2023-09-25 9:47AM EDT | 17.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC231020C00018000 | 2023-09-27 9:36AM EDT | 18.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAC231020C00019000 | 2023-09-25 9:48AM EDT | 19.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC231020C00020000 | 2023-10-02 11:53AM EDT | 20.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BAC231020C00021000 | 2023-09-25 10:29AM EDT | 21.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC231020C00022000 | 2023-10-03 1:17PM EDT | 22.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020C00023000 | 2023-09-29 3:43PM EDT | 23.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC231020C00024000 | 2023-10-03 2:02PM EDT | 24.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC231020C00024500 | 2023-10-03 3:38PM EDT | 24.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020C00025000 | 2023-10-03 3:59PM EDT | 25.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| BAC231020C00025500 | 2023-10-03 3:58PM EDT | 25.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BAC231020C00026000 | 2023-10-03 3:57PM EDT | 26.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 0.78% |
| BAC231020C00026500 | 2023-10-03 3:59PM EDT | 26.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4,886 | 0 | 3.13% |
| BAC231020C00027000 | 2023-10-03 3:58PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5,996 | 0 | 6.25% |
| BAC231020C00027500 | 2023-10-03 3:57PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| BAC231020C00028000 | 2023-10-03 3:54PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,625 | 0 | 12.50% |
| BAC231020C00028500 | 2023-10-03 3:56PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| BAC231020C00029000 | 2023-10-03 3:57PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,734 | 0 | 12.50% |
| BAC231020C00029500 | 2023-10-03 3:54PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| BAC231020C00030000 | 2023-10-03 3:54PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,876 | 0 | 12.50% |
| BAC231020C00030500 | 2023-10-03 3:39PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BAC231020C00031000 | 2023-10-03 3:58PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 25.00% |
| BAC231020C00031500 | 2023-10-03 12:50PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BAC231020C00032000 | 2023-10-03 3:41PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| BAC231020C00032500 | 2023-10-02 2:08PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC231020C00033000 | 2023-10-03 12:41PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BAC231020C00033500 | 2023-10-03 11:24AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC231020C00034000 | 2023-10-03 1:31PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC231020C00034500 | 2023-09-18 3:17PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAC231020C00035000 | 2023-10-03 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| BAC231020C00036000 | 2023-09-29 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC231020C00037000 | 2023-10-03 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BAC231020C00038000 | 2023-09-21 3:06PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BAC231020C00039000 | 2023-09-28 12:44PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC231020C00040000 | 2023-09-26 11:55AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC231020C00041000 | 2023-09-01 1:54PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,537 | 78.13% |
| BAC231020C00042000 | 2023-09-07 11:08AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC231020C00043000 | 2023-09-07 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BAC231020C00044000 | 2023-08-21 11:23AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 606 | 87.50% |
| BAC231020C00045000 | 2023-08-21 3:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 467 | 90.63% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231020P00015000 | 2023-10-03 11:04AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC231020P00016000 | 2023-09-25 11:41AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC231020P00017000 | 2023-09-25 11:40AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC231020P00018000 | 2023-10-03 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC231020P00019000 | 2023-09-29 3:46PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC231020P00020000 | 2023-10-03 3:47PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| BAC231020P00021000 | 2023-10-03 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| BAC231020P00022000 | 2023-10-03 3:57PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| BAC231020P00023000 | 2023-10-03 3:56PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| BAC231020P00024000 | 2023-10-03 3:57PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,274 | 0 | 12.50% |
| BAC231020P00024500 | 2023-10-03 3:59PM EDT | 24.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BAC231020P00025000 | 2023-10-03 3:57PM EDT | 25.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 6.25% |
| BAC231020P00025500 | 2023-10-03 3:59PM EDT | 25.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| BAC231020P00026000 | 2023-10-03 3:58PM EDT | 26.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 0.00% |
| BAC231020P00026500 | 2023-10-03 3:56PM EDT | 26.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| BAC231020P00027000 | 2023-10-03 3:50PM EDT | 27.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| BAC231020P00027500 | 2023-10-03 3:49PM EDT | 27.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| BAC231020P00028000 | 2023-10-03 3:59PM EDT | 28.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| BAC231020P00028500 | 2023-10-03 3:37PM EDT | 28.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BAC231020P00029000 | 2023-10-03 3:51PM EDT | 29.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 0.00% |
| BAC231020P00029500 | 2023-10-02 3:36PM EDT | 29.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BAC231020P00030000 | 2023-10-03 3:59PM EDT | 30.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| BAC231020P00030500 | 2023-09-27 11:05AM EDT | 30.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC231020P00031000 | 2023-10-03 3:01PM EDT | 31.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| BAC231020P00031500 | 2023-09-26 10:11AM EDT | 31.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC231020P00032000 | 2023-10-03 9:49AM EDT | 32.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC231020P00032500 | 2023-09-28 12:02PM EDT | 32.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC231020P00033000 | 2023-10-03 3:28PM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| BAC231020P00033500 | 2023-09-20 11:30AM EDT | 33.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC231020P00034000 | 2023-10-03 3:28PM EDT | 34.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BAC231020P00035000 | 2023-09-29 2:55PM EDT | 35.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC231020P00036000 | 2023-08-02 2:18PM EDT | 36.00 | 5.00 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00037000 | 2023-08-28 10:25AM EDT | 37.00 | 8.28 | 9.65 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00038000 | 2023-08-31 12:46PM EDT | 38.00 | 9.35 | 10.55 | 10.70 | 0.00 | - | 1,500 | 0 | 0.00% |
| BAC231020P00039000 | 2023-09-18 1:41PM EDT | 39.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC231020P00040000 | 2023-06-12 10:04AM EDT | 40.00 | 10.50 | 10.50 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00041000 | 2023-08-02 9:43AM EDT | 41.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00042000 | 2023-05-01 9:53AM EDT | 42.00 | 12.65 | 14.25 | 14.55 | 0.00 | - | 1 | 1 | 0.00% |
| BAC231020P00044000 | 2023-05-04 1:21PM EDT | 44.00 | 16.82 | 15.05 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00045000 | 2023-10-03 9:34AM EDT | 45.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
