Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-04-19 12:54PM EDT | 15.00 | 22.05 | 22.95 | 23.10 | 0.00 | - | 1 | 143 | 122.46% |
| BAC240621C00018000 | 2024-03-27 2:22PM EDT | 18.00 | 19.70 | 20.00 | 20.10 | 0.00 | - | 2 | 409 | 103.91% |
| BAC240621C00020000 | 2024-04-26 2:41PM EDT | 20.00 | 18.03 | 18.05 | 18.15 | +0.28 | +1.58% | 30 | 1,569 | 95.90% |
| BAC240621C00023000 | 2024-04-23 3:57PM EDT | 23.00 | 15.50 | 15.00 | 15.15 | 0.00 | - | 2 | 1,479 | 75.39% |
| BAC240621C00025000 | 2024-04-26 12:11PM EDT | 25.00 | 13.15 | 13.05 | 13.15 | -0.45 | -3.31% | 5 | 2,990 | 66.60% |
| BAC240621C00027000 | 2024-04-19 11:11AM EDT | 27.00 | 10.17 | 11.05 | 11.20 | 0.00 | - | 2 | 2,002 | 57.72% |
| BAC240621C00028000 | 2024-04-26 12:19PM EDT | 28.00 | 10.20 | 10.10 | 10.20 | -0.30 | -2.86% | 2 | 20,808 | 54.10% |
| BAC240621C00029000 | 2024-04-24 12:15PM EDT | 29.00 | 9.40 | 9.10 | 9.20 | 0.00 | - | 136 | 107 | 51.47% |
| BAC240621C00030000 | 2024-04-26 10:56AM EDT | 30.00 | 8.20 | 8.10 | 8.20 | 0.00 | - | 17 | 23,278 | 46.39% |
| BAC240621C00031000 | 2024-04-23 3:37PM EDT | 31.00 | 7.53 | 7.15 | 7.25 | 0.00 | - | 9 | 809 | 43.26% |
| BAC240621C00032000 | 2024-04-26 10:07AM EDT | 32.00 | 6.25 | 6.10 | 6.25 | +0.18 | +2.97% | 80 | 39,938 | 38.18% |
| BAC240621C00033000 | 2024-04-26 2:57PM EDT | 33.00 | 5.23 | 5.20 | 5.30 | -0.42 | -7.43% | 5 | 8,416 | 34.67% |
| BAC240621C00034000 | 2024-04-26 2:27PM EDT | 34.00 | 4.30 | 4.25 | 4.40 | -0.04 | -0.92% | 5 | 4,578 | 32.13% |
| BAC240621C00035000 | 2024-04-26 3:14PM EDT | 35.00 | 3.46 | 3.35 | 3.45 | +0.01 | +0.29% | 354 | 59,447 | 27.74% |
| BAC240621C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 2.60 | 2.56 | 2.63 | -0.05 | -1.89% | 39 | 11,165 | 25.54% |
| BAC240621C00037000 | 2024-04-26 3:15PM EDT | 37.00 | 1.90 | 1.88 | 1.91 | -0.04 | -2.06% | 1,261 | 40,250 | 23.93% |
| BAC240621C00038000 | 2024-04-26 2:41PM EDT | 38.00 | 1.29 | 1.28 | 1.29 | -0.03 | -2.27% | 1,727 | 18,566 | 22.36% |
| BAC240621C00039000 | 2024-04-26 2:35PM EDT | 39.00 | 0.83 | 0.81 | 0.83 | -0.04 | -4.60% | 1,127 | 17,253 | 21.53% |
| BAC240621C00040000 | 2024-04-26 3:10PM EDT | 40.00 | 0.50 | 0.49 | 0.50 | -0.02 | -3.85% | 335 | 27,047 | 20.95% |
| BAC240621C00041000 | 2024-04-26 2:40PM EDT | 41.00 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 172 | 12,645 | 20.70% |
| BAC240621C00042000 | 2024-04-26 3:05PM EDT | 42.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 558 | 12,746 | 20.61% |
| BAC240621C00043000 | 2024-04-26 1:05PM EDT | 43.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 141 | 853 | 20.80% |
| BAC240621C00044000 | 2024-04-25 3:16PM EDT | 44.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 342 | 21.88% |
| BAC240621C00045000 | 2024-04-26 11:49AM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 6,828 | 22.66% |
| BAC240621C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 3,082 | 24.61% |
| BAC240621C00050000 | 2024-04-26 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,942 | 32.42% |
| BAC240621C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,179 | 36.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-01 2:50PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,663 | 101.56% |
| BAC240621P00014000 | 2024-04-19 10:45AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,468 | 93.75% |
| BAC240621P00015000 | 2024-04-26 10:25AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 212,963 | 87.50% |
| BAC240621P00018000 | 2024-04-25 12:17PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 26,305 | 75.00% |
| BAC240621P00020000 | 2024-04-26 12:14PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 12,470 | 65.63% |
| BAC240621P00023000 | 2024-04-26 10:27AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 21,340 | 55.47% |
| BAC240621P00025000 | 2024-04-26 9:55AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 57,190 | 50.39% |
| BAC240621P00027000 | 2024-04-23 3:34PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 2,017 | 41.99% |
| BAC240621P00028000 | 2024-04-26 3:04PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 69,841 | 39.45% |
| BAC240621P00029000 | 2024-04-26 10:55AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 1,305 | 35.55% |
| BAC240621P00030000 | 2024-04-26 2:29PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 52,045 | 33.59% |
| BAC240621P00031000 | 2024-04-26 10:58AM EDT | 31.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 13 | 10,658 | 30.37% |
| BAC240621P00032000 | 2024-04-26 2:25PM EDT | 32.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,095 | 34,468 | 27.74% |
| BAC240621P00033000 | 2024-04-26 1:46PM EDT | 33.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 2,432 | 25,025 | 25.59% |
| BAC240621P00034000 | 2024-04-26 2:17PM EDT | 34.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 275 | 28,475 | 24.22% |
| BAC240621P00035000 | 2024-04-26 3:05PM EDT | 35.00 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 718 | 54,036 | 22.85% |
| BAC240621P00036000 | 2024-04-26 3:10PM EDT | 36.00 | 0.53 | 0.53 | 0.54 | -0.06 | -10.17% | 3,015 | 7,137 | 21.85% |
| BAC240621P00037000 | 2024-04-26 3:10PM EDT | 37.00 | 0.83 | 0.83 | 0.85 | -0.04 | -4.60% | 963 | 12,301 | 21.19% |
| BAC240621P00038000 | 2024-04-26 3:14PM EDT | 38.00 | 1.25 | 1.25 | 1.27 | -0.07 | -5.30% | 64 | 10,624 | 20.44% |
| BAC240621P00039000 | 2024-04-26 10:39AM EDT | 39.00 | 1.73 | 1.81 | 1.83 | -0.14 | -7.49% | 24 | 751 | 19.87% |
| BAC240621P00040000 | 2024-04-26 12:26PM EDT | 40.00 | 2.43 | 2.34 | 2.50 | -0.09 | -3.57% | 1 | 1,552 | 18.99% |
| BAC240621P00041000 | 2024-04-10 9:32AM EDT | 41.00 | 4.25 | 3.25 | 3.30 | 0.00 | - | 2 | 20 | 18.41% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 42.00 | 4.15 | 4.10 | 4.20 | -0.10 | -2.35% | 800 | 23 | 18.46% |
| BAC240621P00043000 | 2024-04-17 11:36AM EDT | 43.00 | 7.67 | 4.90 | 5.25 | 0.00 | - | 1 | 0 | 23.73% |
| BAC240621P00045000 | 2023-10-26 3:08PM EDT | 45.00 | 18.65 | 14.60 | 15.65 | 0.00 | - | 130 | 0 | 175.61% |
| BAC240621P00047000 | 2023-12-20 4:05PM EDT | 47.00 | 13.90 | 14.10 | 15.45 | 0.00 | - | 1 | 0 | 145.17% |
| BAC240621P00050000 | 2023-03-17 3:38PM EDT | 50.00 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 204.18% |
| BAC240621P00055000 | 2023-04-13 2:50PM EDT | 55.00 | 26.35 | 27.65 | 28.30 | 0.00 | - | 2 | 0 | 262.11% |
© 2024 Yahoo. All rights reserved.