UK markets open in 7 hours 17 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.36 -0.57 (-0.70%) GOLD FUTURES
2,303.00 +0.10 (+0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,559.71 -2,623.45 (-5.13%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00026000 | 2024-04-19 10:21AM EDT | 26.00 | 10.80 | 10.95 | 11.35 | 0.00 | - | 20 | 8 | 72.66% |
| BAC240531C00029000 | 2024-04-19 12:45PM EDT | 29.00 | 8.10 | 6.05 | 8.35 | 0.00 | - | 8 | 6 | 66.89% |
| BAC240531C00030000 | 2024-04-30 10:39AM EDT | 30.00 | 7.75 | 7.00 | 7.40 | -0.35 | -4.32% | 1 | 2 | 51.17% |
| BAC240531C00031000 | 2024-04-18 2:45PM EDT | 31.00 | 5.13 | 6.00 | 6.40 | 0.00 | - | - | 24 | 55.18% |
| BAC240531C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.65 | 5.05 | 5.45 | +1.47 | +35.17% | 1 | 17 | 50.10% |
| BAC240531C00033000 | 2024-04-26 12:49PM EDT | 33.00 | 5.30 | 4.10 | 4.45 | 0.00 | - | 1 | 36 | 42.77% |
| BAC240531C00034000 | 2024-04-30 9:34AM EDT | 34.00 | 3.15 | 3.25 | 3.55 | -0.85 | -21.25% | 1 | 88 | 38.62% |
| BAC240531C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 2.55 | 2.25 | 2.62 | -0.55 | -17.74% | 1 | 513 | 32.72% |
| BAC240531C00036000 | 2024-04-30 3:35PM EDT | 36.00 | 1.69 | 1.61 | 1.81 | -0.37 | -17.96% | 2 | 637 | 28.76% |
| BAC240531C00037000 | 2024-04-30 3:27PM EDT | 37.00 | 1.08 | 1.02 | 1.06 | -0.28 | -20.59% | 143 | 426 | 24.12% |
| BAC240531C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.58 | 0.57 | 0.59 | -0.23 | -28.40% | 74 | 945 | 22.75% |
| BAC240531C00039000 | 2024-04-30 3:50PM EDT | 39.00 | 0.30 | 0.28 | 0.30 | -0.11 | -26.83% | 214 | 2,441 | 22.17% |
| BAC240531C00040000 | 2024-04-30 3:46PM EDT | 40.00 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 74 | 1,092 | 21.88% |
| BAC240531C00041000 | 2024-04-30 3:24PM EDT | 41.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 6 | 1,068 | 22.46% |
| BAC240531C00042000 | 2024-04-29 11:36AM EDT | 42.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 741 | 23.83% |
| BAC240531C00043000 | 2024-04-24 2:02PM EDT | 43.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 24.41% |
| BAC240531C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 144 | 27.34% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 424 | 28.13% |
| BAC240531C00046000 | 2024-04-23 12:44PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 38.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 4 | 61.33% |
| BAC240531P00027000 | 2024-04-29 11:32AM EDT | 27.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 50.78% |
| BAC240531P00028000 | 2024-04-26 11:38AM EDT | 28.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 2 | 5 | 58.40% |
| BAC240531P00029000 | 2024-04-30 3:23PM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 42.19% |
| BAC240531P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 669 | 37.11% |
| BAC240531P00031000 | 2024-04-30 1:37PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4 | 291 | 33.59% |
| BAC240531P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 4,215 | 29.49% |
| BAC240531P00033000 | 2024-04-30 11:06AM EDT | 33.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 5 | 1,769 | 26.66% |
| BAC240531P00034000 | 2024-04-30 1:22PM EDT | 34.00 | 0.11 | 0.13 | 0.15 | +0.01 | +10.00% | 11 | 746 | 24.32% |
| BAC240531P00035000 | 2024-04-30 2:32PM EDT | 35.00 | 0.22 | 0.25 | 0.27 | +0.04 | +22.22% | 22 | 879 | 22.56% |
| BAC240531P00036000 | 2024-04-30 3:44PM EDT | 36.00 | 0.48 | 0.48 | 0.50 | +0.12 | +33.33% | 43 | 282 | 21.29% |
| BAC240531P00037000 | 2024-04-30 3:50PM EDT | 37.00 | 0.83 | 0.86 | 0.89 | +0.23 | +38.33% | 455 | 544 | 20.46% |
| BAC240531P00038000 | 2024-04-30 3:59PM EDT | 38.00 | 1.41 | 1.32 | 1.51 | +0.30 | +27.03% | 80 | 662 | 21.05% |
| BAC240531P00039000 | 2024-04-30 3:56PM EDT | 39.00 | 2.11 | 2.03 | 2.34 | +0.54 | +34.39% | 10 | 157 | 23.63% |
| BAC240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 2.25 | 2.81 | 3.25 | -0.11 | -4.66% | 2 | 34 | 26.66% |
| BAC240531P00041000 | 2024-04-29 12:18PM EDT | 41.00 | 3.21 | 3.80 | 4.25 | 0.00 | - | 2 | 3 | 31.93% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 42.00 | 3.67 | 4.75 | 5.25 | 0.00 | - | 1 | 1 | 36.82% |
© 2024 Yahoo. All rights reserved.