UK markets close in 4 hours 39 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.95+0.16 (+0.45%)
At close: 04:00PM EDT
35.49 -0.46 (-1.28%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240517C000140002024-01-03 10:36AM EDT14.0019.4018.8020.000.00-550.00%
BAC240517C000150002023-10-31 10:03AM EDT15.0011.000.000.000.00-550.00%
BAC240517C000200002024-03-12 2:32PM EDT20.0016.2015.4517.950.00-196166.99%
BAC240517C000210002024-03-14 10:00AM EDT21.0014.9014.7515.900.00-538129.10%
BAC240517C000220002024-01-31 12:51PM EDT22.0012.7012.4512.850.00-31810.00%
BAC240517C000230002024-04-03 9:30AM EDT23.0014.600.000.000.00-1000.00%
BAC240517C000240002024-01-30 10:30AM EDT24.0010.140.000.000.00-52490.00%
BAC240517C000250002024-04-12 1:14PM EDT25.0010.880.000.000.00-13260.00%
BAC240517C000260002024-03-25 9:36AM EDT26.0011.510.000.000.00-300.00%
BAC240517C000270002024-04-12 1:05PM EDT27.008.870.000.000.00-100.00%
BAC240517C000280002024-04-15 10:07AM EDT28.008.610.000.000.00-200.00%
BAC240517C000290002024-04-12 1:38PM EDT29.006.790.000.000.00-100.00%
BAC240517C000300002024-04-15 3:36PM EDT30.006.150.000.000.00-52,4730.00%
BAC240517C000310002024-04-15 3:51PM EDT31.005.200.000.000.00-3200.00%
BAC240517C000320002024-04-15 2:50PM EDT32.004.100.000.000.00-74,1740.00%
BAC240517C000330002024-04-15 3:12PM EDT33.003.300.000.000.00-627,2050.00%
BAC240517C000340002024-04-15 3:52PM EDT34.002.510.000.000.00-4700.00%
BAC240517C000350002024-04-15 3:59PM EDT35.001.870.000.000.00-73700.00%
BAC240517C000360002024-04-15 3:56PM EDT36.001.250.000.000.00-3,72900.20%
BAC240517C000370002024-04-15 3:59PM EDT37.000.790.000.000.00-2,83226,0443.13%
BAC240517C000380002024-04-15 3:59PM EDT38.000.460.000.000.00-3,95706.25%
BAC240517C000390002024-04-15 3:59PM EDT39.000.260.000.000.00-1,89006.25%
BAC240517C000400002024-04-15 3:48PM EDT40.000.120.000.000.00-2998,91312.50%
BAC240517C000410002024-04-15 2:36PM EDT41.000.070.000.000.00-331012.50%
BAC240517C000420002024-04-15 9:49AM EDT42.000.050.000.000.00-7012.50%
BAC240517C000430002024-04-15 9:47AM EDT43.000.030.000.000.00-115812.50%
BAC240517C000440002024-04-12 1:16PM EDT44.000.020.000.000.00-1155912.50%
BAC240517C000450002024-04-15 9:40AM EDT45.000.010.000.000.00-303012.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240517P000130002024-02-01 11:28AM EDT13.000.020.000.060.00-12,295146.88%
BAC240517P000140002024-02-05 10:51AM EDT14.000.010.000.020.00-1632120.31%
BAC240517P000150002024-02-20 12:29PM EDT15.000.020.000.020.00-2003,645112.50%
BAC240517P000200002024-04-12 1:03PM EDT20.000.010.000.000.00-1050.00%
BAC240517P000210002024-04-05 3:17PM EDT21.000.030.000.000.00-5050.00%
BAC240517P000220002024-04-15 9:38AM EDT22.000.020.000.000.00-16,96650.00%
BAC240517P000230002024-04-05 2:43PM EDT23.000.010.000.000.00-103,23625.00%
BAC240517P000240002024-04-12 1:06PM EDT24.000.030.000.000.00-1025.00%
BAC240517P000250002024-04-15 2:50PM EDT25.000.020.000.000.00-75025.00%
BAC240517P000260002024-04-15 3:15PM EDT26.000.030.000.000.00-15025.00%
BAC240517P000270002024-04-12 9:46AM EDT27.000.040.000.000.00-1025.00%
BAC240517P000280002024-04-15 2:33PM EDT28.000.030.000.000.00-78025.00%
BAC240517P000290002024-04-15 3:52PM EDT29.000.050.000.000.00-673,30912.50%
BAC240517P000300002024-04-15 3:45PM EDT30.000.070.000.000.00-2,148012.50%
BAC240517P000310002024-04-15 3:44PM EDT31.000.100.000.000.00-100012.50%
BAC240517P000320002024-04-15 3:57PM EDT32.000.160.000.000.00-1,659012.50%
BAC240517P000330002024-04-15 3:59PM EDT33.000.250.000.000.00-17406.25%
BAC240517P000340002024-04-15 3:59PM EDT34.000.430.000.000.00-3,97406.25%
BAC240517P000350002024-04-15 3:58PM EDT35.000.710.000.000.00-1,08903.13%
BAC240517P000360002024-04-15 3:57PM EDT36.001.100.000.000.00-2,2258,2700.00%
BAC240517P000370002024-04-15 3:53PM EDT37.001.710.000.000.00-5766,4960.00%
BAC240517P000380002024-04-15 3:16PM EDT38.002.450.000.000.00-6400.00%
BAC240517P000390002024-04-12 2:04PM EDT39.003.450.000.000.00-200.00%
BAC240517P000400002024-04-15 3:59PM EDT40.004.150.000.000.00-21410.00%
BAC240517P000410002024-04-11 10:50AM EDT41.004.810.000.000.00-5360.00%
BAC240517P000420002024-03-05 2:28PM EDT42.006.364.605.550.00--00.00%
BAC240517P000430002024-04-10 1:19PM EDT43.006.300.000.000.00--00.00%
BAC240517P000440002024-04-15 9:38AM EDT44.007.350.000.000.00-1800.00%