UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.29+0.07 (+0.18%)
At close: 04:00PM EDT
39.28 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240524C000200002024-05-07 12:07PM EDT20.0018.0019.1019.500.00-270200.00%
BAC240524C000250002024-04-29 3:10PM EDT25.0012.6014.1516.500.00-15339.06%
BAC240524C000260002024-05-10 9:45AM EDT26.0012.7113.1513.550.00-11162.50%
BAC240524C000280002024-05-17 2:03PM EDT28.0011.2011.1511.50+0.54+5.07%5355126.56%
BAC240524C000290002024-05-15 1:41PM EDT29.0010.409.2510.55+0.42+4.21%11167.97%
BAC240524C000300002024-05-17 11:09AM EDT30.009.277.209.55+1.49+19.15%141153.13%
BAC240524C000310002024-05-03 1:36PM EDT31.006.408.158.550.00-11100.78%
BAC240524C000320002024-05-17 11:44AM EDT32.007.267.157.55-0.10-1.36%21389.45%
BAC240524C000330002024-05-16 9:55AM EDT33.006.286.156.55+0.46+7.90%28078.13%
BAC240524C000340002024-05-17 3:12PM EDT34.005.355.155.45+0.18+3.48%34750.00%
BAC240524C000345002024-05-15 3:42PM EDT34.504.854.755.05+0.44+9.98%412070.31%
BAC240524C000350002024-05-17 12:17PM EDT35.004.254.204.60+0.15+3.66%942964.06%
BAC240524C000355002024-05-15 3:57PM EDT35.503.573.753.950.00-86150.39%
BAC240524C000360002024-05-17 1:57PM EDT36.003.253.203.55-0.02-0.61%430066.99%
BAC240524C000365002024-05-17 11:20AM EDT36.502.782.763.05+0.08+2.96%11659.77%
BAC240524C000370002024-05-17 2:34PM EDT37.002.352.252.60-0.07-2.89%1981,24056.06%
BAC240524C000375002024-05-17 3:58PM EDT37.501.841.832.11+0.11+6.36%19377549.02%
BAC240524C000380002024-05-17 3:59PM EDT38.001.401.211.500.00-3361,53933.59%
BAC240524C000385002024-05-17 3:59PM EDT38.500.940.911.01-0.08-7.84%1752,11026.27%
BAC240524C000390002024-05-17 3:58PM EDT39.000.560.560.58-0.03-5.08%1,2234,25220.90%
BAC240524C000395002024-05-17 3:59PM EDT39.500.300.280.30-0.03-9.09%7,6112,44119.63%
BAC240524C000400002024-05-17 3:59PM EDT40.000.120.120.13-0.04-25.00%3,8225,10018.95%
BAC240524C000405002024-05-17 3:58PM EDT40.500.060.050.06-0.03-33.33%7,1031,40020.12%
BAC240524C000410002024-05-17 3:20PM EDT41.000.030.020.040.00-5261,02323.05%
BAC240524C000415002024-05-17 2:08PM EDT41.500.010.010.02-0.01-50.00%1237224.22%
BAC240524C000420002024-05-17 3:18PM EDT42.000.010.000.010.00-1,25177825.78%
BAC240524C000425002024-05-15 12:12PM EDT42.500.010.000.010.00-12914628.91%
BAC240524C000430002024-05-10 10:55AM EDT43.000.010.000.010.00-422432.81%
BAC240524C000440002024-04-29 9:48AM EDT44.000.010.000.080.00-327157.03%
BAC240524C000450002024-05-15 10:04AM EDT45.000.010.000.070.00--5056.25%
BAC240524C000460002024-05-01 11:16AM EDT46.000.030.000.070.00-3363.28%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240524P000200002024-05-06 9:30AM EDT20.000.080.000.020.00-13200.00%
BAC240524P000250002024-04-23 1:03PM EDT25.000.020.000.030.00--4146.88%
BAC240524P000260002024-05-03 1:06PM EDT26.000.010.000.020.00-88128.13%
BAC240524P000270002024-05-03 12:27PM EDT27.000.010.000.070.00-213137.50%
BAC240524P000280002024-05-17 2:55PM EDT28.000.010.002.13-0.01-50.00%116277.54%
BAC240524P000290002024-05-08 11:44AM EDT29.000.010.002.130.00-15189257.03%
BAC240524P000300002024-05-16 2:18PM EDT30.000.020.002.130.00-4188237.11%
BAC240524P000310002024-05-13 1:09PM EDT31.000.010.001.030.00-39681168.16%
BAC240524P000315002024-05-14 12:53PM EDT31.500.010.000.080.00-626289.06%
BAC240524P000320002024-05-15 9:50AM EDT32.000.010.000.080.00-931483.59%
BAC240524P000325002024-05-06 9:50AM EDT32.500.030.000.010.00--459.38%
BAC240524P000330002024-05-17 10:06AM EDT33.000.010.000.010.00-72,56753.13%
BAC240524P000335002024-05-16 11:35AM EDT33.500.010.000.080.00-3215967.19%
BAC240524P000340002024-05-17 2:04PM EDT34.000.010.000.360.00-5681786.13%
BAC240524P000345002024-05-17 3:57PM EDT34.500.010.010.020.00-121250.78%
BAC240524P000350002024-05-17 12:09PM EDT35.000.020.010.02+0.01+100.00%5975646.09%
BAC240524P000355002024-05-14 2:50PM EDT35.500.030.010.020.00-260941.02%
BAC240524P000360002024-05-17 1:55PM EDT36.000.020.010.020.00-1,8071,19335.94%
BAC240524P000365002024-05-17 3:32PM EDT36.500.010.010.02-0.01-50.00%52370331.25%
BAC240524P000370002024-05-17 3:04PM EDT37.000.020.020.03-0.01-33.33%3792,20328.52%
BAC240524P000375002024-05-17 3:05PM EDT37.500.040.020.030.00-12750223.44%
BAC240524P000380002024-05-17 3:59PM EDT38.000.050.040.05-0.03-37.50%2402,54420.51%
BAC240524P000385002024-05-17 3:59PM EDT38.500.100.090.10-0.05-33.33%2,2052,53718.46%
BAC240524P000390002024-05-17 3:59PM EDT39.000.220.200.21-0.09-29.03%4,2091,28316.70%
BAC240524P000395002024-05-17 3:56PM EDT39.500.450.400.44-0.04-8.16%63678616.11%
BAC240524P000400002024-05-17 3:47PM EDT40.000.860.690.81-0.03-3.37%328116.99%
BAC240524P000405002024-05-17 1:57PM EDT40.501.301.121.28+0.10+8.33%56921.09%
BAC240524P000410002024-05-17 1:23PM EDT41.001.751.631.78-0.04-2.23%111226.76%
BAC240524P000420002024-05-17 3:17PM EDT42.002.722.622.80+0.02+0.74%122039.45%
BAC240524P000430002024-05-17 3:59PM EDT43.003.703.653.80-1.38-27.17%20049.41%
BAC240524P000440002024-05-16 1:24PM EDT44.004.824.454.800.00-1058.59%