UK Markets closed
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.24 +1.27 (+1.74%) GOLD FUTURES
1,999.80 +15.30 (+0.77%) DOW
32,859.36 +141.76 (+0.43%) BTC-GBP
22,642.36 -254.66 (-1.11%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240119C00015000 | 2023-03-30 1:06PM EDT | 15.00 | 13.75 | 13.65 | 13.80 | -0.45 | -3.17% | 7 | 861 | 53.56% |
| BAC240119C00020000 | 2023-03-30 2:19PM EDT | 20.00 | 9.40 | 9.35 | 9.45 | -0.50 | -5.05% | 11 | 1,909 | 47.02% |
| BAC240119C00023000 | 2023-03-30 1:30PM EDT | 23.00 | 7.02 | 7.00 | 7.15 | -0.45 | -6.02% | 18 | 743 | 43.29% |
| BAC240119C00025000 | 2023-03-30 1:29PM EDT | 25.00 | 5.60 | 5.55 | 5.65 | -0.44 | -7.28% | 105 | 4,597 | 39.70% |
| BAC240119C00028000 | 2023-03-30 3:11PM EDT | 28.00 | 3.80 | 3.70 | 3.80 | -0.20 | -5.00% | 226 | 34,692 | 36.26% |
| BAC240119C00030000 | 2023-03-30 3:16PM EDT | 30.00 | 2.72 | 2.71 | 2.75 | -0.26 | -8.72% | 840 | 29,289 | 33.91% |
| BAC240119C00033000 | 2023-03-30 3:08PM EDT | 33.00 | 1.60 | 1.57 | 1.59 | -0.14 | -8.05% | 494 | 52,032 | 31.42% |
| BAC240119C00035000 | 2023-03-30 3:13PM EDT | 35.00 | 1.04 | 1.04 | 1.05 | -0.13 | -11.11% | 1,093 | 109,016 | 30.13% |
| BAC240119C00038000 | 2023-03-30 3:17PM EDT | 38.00 | 0.55 | 0.54 | 0.56 | -0.05 | -8.33% | 453 | 57,806 | 29.13% |
| BAC240119C00040000 | 2023-03-30 2:58PM EDT | 40.00 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 1,380 | 65,949 | 28.86% |
| BAC240119C00042000 | 2023-03-30 3:06PM EDT | 42.00 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 107 | 47,619 | 28.86% |
| BAC240119C00045000 | 2023-03-30 3:09PM EDT | 45.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 56 | 33,784 | 29.40% |
| BAC240119C00047000 | 2023-03-30 3:03PM EDT | 47.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2,776 | 15,795 | 29.79% |
| BAC240119C00050000 | 2023-03-30 1:22PM EDT | 50.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 185 | 31,286 | 31.06% |
| BAC240119C00055000 | 2023-03-29 3:26PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 310 | 9,851 | 32.81% |
| BAC240119C00060000 | 2023-03-30 12:27PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 19,437 | 35.35% |
| BAC240119C00065000 | 2023-03-30 10:42AM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,415 | 37.11% |
| BAC240119C00070000 | 2023-03-30 10:17AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 7,828 | 38.28% |
| BAC240119C00075000 | 2023-03-30 10:19AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 4,495 | 40.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240119P00015000 | 2023-03-30 2:22PM EDT | 15.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 266 | 5,308 | 50.10% |
| BAC240119P00020000 | 2023-03-30 3:08PM EDT | 20.00 | 0.82 | 0.79 | 0.83 | +0.01 | +1.23% | 3,242 | 47,988 | 41.36% |
| BAC240119P00023000 | 2023-03-30 2:49PM EDT | 23.00 | 1.35 | 1.32 | 1.36 | +0.03 | +2.27% | 8,355 | 46,974 | 36.84% |
| BAC240119P00025000 | 2023-03-30 2:35PM EDT | 25.00 | 1.84 | 1.83 | 1.86 | +0.06 | +3.37% | 1,477 | 49,215 | 34.08% |
| BAC240119P00028000 | 2023-03-30 3:08PM EDT | 28.00 | 2.89 | 2.88 | 2.93 | +0.12 | +4.33% | 6,986 | 86,597 | 30.52% |
| BAC240119P00030000 | 2023-03-30 1:51PM EDT | 30.00 | 3.88 | 3.80 | 3.90 | +0.21 | +5.72% | 1,017 | 74,208 | 28.47% |
| BAC240119P00033000 | 2023-03-30 1:55PM EDT | 33.00 | 5.75 | 5.65 | 5.75 | +0.30 | +5.50% | 1,650 | 62,024 | 25.46% |
| BAC240119P00035000 | 2023-03-30 3:13PM EDT | 35.00 | 7.23 | 7.15 | 7.25 | +0.36 | +5.24% | 334 | 94,646 | 23.49% |
| BAC240119P00038000 | 2023-03-30 10:27AM EDT | 38.00 | 9.43 | 9.75 | 9.90 | +0.03 | +0.32% | 6 | 34,290 | 22.07% |
| BAC240119P00040000 | 2023-03-30 3:17PM EDT | 40.00 | 11.75 | 11.70 | 11.85 | +0.40 | +3.52% | 135 | 9,525 | 23.39% |
| BAC240119P00042000 | 2023-03-29 2:55PM EDT | 42.00 | 13.40 | 13.70 | 13.80 | 0.00 | - | 418 | 409 | 23.98% |
| BAC240119P00045000 | 2023-03-29 2:55PM EDT | 45.00 | 16.40 | 16.60 | 16.95 | 0.00 | - | 918 | 821 | 32.47% |
| BAC240119P00047000 | 2023-03-03 10:51AM EDT | 47.00 | 13.13 | 18.70 | 18.90 | 0.00 | - | 27 | 21 | 33.20% |
| BAC240119P00050000 | 2023-03-29 3:10PM EDT | 50.00 | 21.30 | 21.70 | 22.00 | 0.00 | - | 83 | 62 | 39.26% |
| BAC240119P00055000 | 2022-08-05 1:12PM EDT | 55.00 | 21.13 | 19.20 | 19.45 | 0.00 | - | 1 | 3,406 | 0.00% |
| BAC240119P00060000 | 2022-08-09 1:02PM EDT | 60.00 | 26.31 | 24.15 | 24.45 | 0.00 | - | 10 | 21 | 0.00% |
| BAC240119P00065000 | 2023-03-13 1:47PM EDT | 65.00 | 36.07 | 36.60 | 36.85 | 0.00 | - | 2 | 2 | 46.29% |
| BAC240119P00070000 | 2022-07-21 10:01AM EDT | 70.00 | 36.95 | 33.80 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| BAC240119P00075000 | 2022-07-26 10:59AM EDT | 75.00 | 41.37 | 38.90 | 39.45 | 0.00 | - | - | 50 | 0.00% |
© 2023 Yahoo. All rights reserved.
