UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,302.80 -54.90 (-2.33%) DOW
38,010.39 -375.70 (-0.98%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 11.85 | 12.35 | 0.00 | - | - | 1 | 193.75% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 11.25 | 11.35 | 0.00 | - | - | 2 | 131.25% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.25 | 10.35 | 0.00 | - | 1 | 1 | 118.75% |
| BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 8.25 | 9.15 | +0.13 | +1.54% | 2 | 3 | 203.32% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 30.00 | 8.00 | 7.25 | 7.35 | 0.00 | - | 1 | 1 | 84.38% |
| BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 5.55 | 6.35 | 0.00 | - | 3 | 224 | 100.00% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 5.15 | 5.85 | 0.00 | - | 1 | 1 | 92.97% |
| BAC240503C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.51 | 5.25 | 5.35 | -0.54 | -8.93% | 1 | 10 | 60.94% |
| BAC240503C00032500 | 2024-04-25 11:20AM EDT | 32.50 | 5.17 | 4.75 | 4.90 | 0.00 | - | 5 | 6 | 70.31% |
| BAC240503C00033000 | 2024-04-30 10:00AM EDT | 33.00 | 4.25 | 4.25 | 5.10 | -0.68 | -13.79% | 1 | 57 | 119.53% |
| BAC240503C00033500 | 2024-04-29 3:40PM EDT | 33.50 | 4.05 | 3.75 | 3.90 | 0.00 | - | 2 | 11 | 57.03% |
| BAC240503C00034000 | 2024-04-30 10:08AM EDT | 34.00 | 3.50 | 3.25 | 3.35 | -0.11 | -3.05% | 11 | 265 | 57.03% |
| BAC240503C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 2.97 | 2.78 | 2.89 | -0.59 | -16.57% | 11 | 113 | 57.03% |
| BAC240503C00035000 | 2024-04-30 11:02AM EDT | 35.00 | 2.67 | 2.16 | 2.38 | +0.15 | +5.95% | 2 | 398 | 47.66% |
| BAC240503C00035500 | 2024-04-30 12:49PM EDT | 35.50 | 1.85 | 1.82 | 1.90 | -0.38 | -17.04% | 16 | 208 | 42.19% |
| BAC240503C00036000 | 2024-04-30 1:18PM EDT | 36.00 | 1.35 | 1.34 | 1.40 | -0.28 | -17.18% | 98 | 1,019 | 33.59% |
| BAC240503C00036500 | 2024-04-30 12:45PM EDT | 36.50 | 0.95 | 0.92 | 0.98 | -0.17 | -15.18% | 41 | 873 | 31.25% |
| BAC240503C00037000 | 2024-04-30 1:01PM EDT | 37.00 | 0.55 | 0.58 | 0.59 | -0.21 | -27.63% | 362 | 4,345 | 27.54% |
| BAC240503C00037500 | 2024-04-30 1:13PM EDT | 37.50 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 1,595 | 5,692 | 27.25% |
| BAC240503C00038000 | 2024-04-30 1:18PM EDT | 38.00 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 13,007 | 30,815 | 27.74% |
| BAC240503C00038500 | 2024-04-30 1:17PM EDT | 38.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 9,550 | 5,699 | 28.13% |
| BAC240503C00039000 | 2024-04-30 1:15PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 739 | 11,154 | 29.69% |
| BAC240503C00039500 | 2024-04-30 12:45PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 8,842 | 31.25% |
| BAC240503C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,258 | 32.81% |
| BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,537 | 37.50% |
| BAC240503C00041000 | 2024-04-30 1:01PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 576 | 42.19% |
| BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 270 | 72.07% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 195 | 51.56% |
| BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 65.63% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 125.78% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 138.87% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 76.56% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 163.28% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 84.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 153.13% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 6 | 69 | 251.56% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 220 | 240.63% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 106.25% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 2,020 | 198.63% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 178.52% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 646 | 158.40% |
| BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 65.63% |
| BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 670 | 59.38% |
| BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,634 | 53.13% |
| BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,056 | 53.13% |
| BAC240503P00033500 | 2024-04-26 1:36PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 437 | 47.66% |
| BAC240503P00034000 | 2024-04-29 12:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,152 | 42.19% |
| BAC240503P00034500 | 2024-04-30 12:23PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 2,235 | 40.63% |
| BAC240503P00035000 | 2024-04-30 12:44PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 132 | 2,845 | 34.38% |
| BAC240503P00035500 | 2024-04-30 1:22PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 2,127 | 30.47% |
| BAC240503P00036000 | 2024-04-30 1:03PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3,256 | 7,213 | 28.13% |
| BAC240503P00036500 | 2024-04-30 1:20PM EDT | 36.50 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 1,656 | 3,914 | 26.56% |
| BAC240503P00037000 | 2024-04-30 1:20PM EDT | 37.00 | 0.28 | 0.27 | 0.28 | +0.08 | +42.11% | 3,079 | 4,975 | 26.47% |
| BAC240503P00037500 | 2024-04-30 1:19PM EDT | 37.50 | 0.51 | 0.50 | 0.51 | +0.12 | +30.77% | 2,863 | 4,573 | 25.49% |
| BAC240503P00038000 | 2024-04-30 1:24PM EDT | 38.00 | 0.83 | 0.83 | 0.86 | +0.14 | +19.18% | 511 | 5,169 | 26.37% |
| BAC240503P00038500 | 2024-04-30 1:06PM EDT | 38.50 | 1.25 | 1.23 | 1.28 | +0.22 | +21.36% | 82 | 352 | 27.54% |
| BAC240503P00039000 | 2024-04-30 12:05PM EDT | 39.00 | 1.73 | 1.70 | 1.77 | +0.34 | +24.46% | 4 | 206 | 33.59% |
| BAC240503P00039500 | 2024-04-29 1:20PM EDT | 39.50 | 2.03 | 1.99 | 2.25 | +0.29 | +16.67% | 4 | 11 | 36.72% |
| BAC240503P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 2.48 | 2.65 | 2.79 | 0.00 | - | 2 | 7 | 50.00% |
| BAC240503P00040500 | 2024-04-16 10:22AM EDT | 40.50 | 3.10 | 2.95 | 3.30 | -2.99 | -49.10% | 1 | 2 | 57.81% |
| BAC240503P00041000 | 2024-04-29 1:48PM EDT | 41.00 | 3.23 | 3.65 | 3.80 | 0.00 | - | 6 | 14 | 64.06% |
| BAC240503P00041500 | 2024-04-23 9:37AM EDT | 41.50 | 3.50 | 4.15 | 4.30 | 0.00 | - | - | 1 | 51.56% |
| BAC240503P00042000 | 2024-04-25 3:30PM EDT | 42.00 | 4.05 | 4.65 | 4.80 | 0.00 | - | - | 10 | 56.25% |
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 7.65 | 7.80 | 0.00 | - | - | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.