Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816C00020000 | 2024-07-22 11:23AM EDT | 20.00 | 22.69 | 20.60 | 21.90 | 0.00 | - | 20 | 106 | 180.86% |
| BAC240816C00023000 | 2024-07-22 10:12AM EDT | 23.00 | 19.35 | 16.65 | 18.90 | 0.00 | - | 1 | 10 | 150.39% |
| BAC240816C00024000 | 2024-06-12 1:54PM EDT | 24.00 | 15.86 | 17.45 | 18.00 | 0.00 | - | 5 | 4 | 110.16% |
| BAC240816C00025000 | 2024-06-21 9:34AM EDT | 25.00 | 14.90 | 16.00 | 19.85 | 0.00 | - | 7 | 65 | 207.91% |
| BAC240816C00026000 | 2024-07-16 9:39AM EDT | 26.00 | 17.40 | 15.60 | 15.95 | 0.00 | - | 1 | 42 | 106.25% |
| BAC240816C00027000 | 2024-07-22 9:48AM EDT | 27.00 | 15.50 | 13.65 | 15.90 | 0.00 | - | 5 | 72 | 98.83% |
| BAC240816C00028000 | 2024-07-16 10:38AM EDT | 28.00 | 16.20 | 12.60 | 14.95 | 0.00 | - | 10 | 133 | 91.80% |
| BAC240816C00029000 | 2024-06-27 12:22PM EDT | 29.00 | 10.40 | 12.60 | 12.95 | 0.00 | - | 1 | 128 | 84.77% |
| BAC240816C00030000 | 2024-07-26 1:06PM EDT | 30.00 | 11.78 | 11.60 | 11.95 | -1.02 | -7.97% | 4 | 661 | 77.93% |
| BAC240816C00031000 | 2024-07-23 1:41PM EDT | 31.00 | 11.77 | 9.65 | 11.90 | 0.00 | - | 2 | 344 | 71.48% |
| BAC240816C00032000 | 2024-07-26 3:40PM EDT | 32.00 | 9.80 | 8.70 | 9.95 | -0.26 | -2.58% | 1 | 994 | 80.66% |
| BAC240816C00033000 | 2024-07-25 9:30AM EDT | 33.00 | 9.18 | 7.70 | 8.85 | 0.00 | - | 1 | 1,601 | 65.82% |
| BAC240816C00034000 | 2024-07-26 12:33PM EDT | 34.00 | 7.65 | 6.65 | 7.95 | -0.59 | -7.16% | 4 | 3,609 | 66.02% |
| BAC240816C00035000 | 2024-07-26 3:43PM EDT | 35.00 | 6.80 | 6.65 | 8.60 | -0.36 | -5.03% | 22 | 4,533 | 89.26% |
| BAC240816C00036000 | 2024-07-25 12:03PM EDT | 36.00 | 6.25 | 5.65 | 7.90 | 0.00 | - | 10 | 4,015 | 85.45% |
| BAC240816C00037000 | 2024-07-25 3:25PM EDT | 37.00 | 4.97 | 4.65 | 5.00 | -0.22 | -4.24% | 7 | 46,452 | 46.88% |
| BAC240816C00038000 | 2024-07-26 3:02PM EDT | 38.00 | 3.90 | 3.80 | 3.95 | -0.28 | -6.70% | 24 | 14,169 | 37.31% |
| BAC240816C00039000 | 2024-07-26 1:11PM EDT | 39.00 | 2.96 | 2.77 | 3.10 | -0.18 | -5.73% | 22 | 9,512 | 35.55% |
| BAC240816C00040000 | 2024-07-26 3:59PM EDT | 40.00 | 2.04 | 1.97 | 2.10 | -0.19 | -8.52% | 513 | 13,920 | 27.20% |
| BAC240816C00041000 | 2024-07-26 3:53PM EDT | 41.00 | 1.28 | 1.18 | 1.33 | -0.12 | -8.57% | 727 | 12,270 | 24.22% |
| BAC240816C00042000 | 2024-07-26 3:54PM EDT | 42.00 | 0.72 | 0.73 | 0.75 | -0.13 | -15.29% | 1,184 | 9,249 | 22.61% |
| BAC240816C00043000 | 2024-07-26 3:53PM EDT | 43.00 | 0.35 | 0.36 | 0.37 | -0.07 | -16.67% | 1,632 | 13,906 | 21.73% |
| BAC240816C00044000 | 2024-07-26 3:32PM EDT | 44.00 | 0.14 | 0.15 | 0.16 | -0.06 | -30.00% | 1,063 | 9,935 | 21.29% |
| BAC240816C00045000 | 2024-07-26 3:35PM EDT | 45.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,445 | 19,277 | 21.68% |
| BAC240816C00046000 | 2024-07-26 2:15PM EDT | 46.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 119 | 17,852 | 23.63% |
| BAC240816C00047000 | 2024-07-26 2:16PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 51,472 | 24.61% |
| BAC240816C00048000 | 2024-07-26 1:10PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 14,103 | 28.13% |
| BAC240816C00049000 | 2024-07-24 1:19PM EDT | 49.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 33 | 902 | 38.87% |
| BAC240816C00050000 | 2024-07-25 10:40AM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,260 | 41.41% |
| BAC240816C00051000 | 2024-07-22 9:47AM EDT | 51.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 10 | 45.12% |
| BAC240816C00055000 | 2024-07-17 3:03PM EDT | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 21 | 52.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816P00020000 | 2024-07-26 12:18PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 63 | 12,607 | 115.63% |
| BAC240816P00023000 | 2024-07-22 3:15PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,812 | 87.50% |
| BAC240816P00024000 | 2024-07-25 1:02PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 863 | 89.06% |
| BAC240816P00025000 | 2024-07-16 10:50AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 6,393 | 82.81% |
| BAC240816P00026000 | 2024-07-25 1:01PM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 1,147 | 87.50% |
| BAC240816P00027000 | 2024-07-19 9:32AM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 416 | 81.25% |
| BAC240816P00028000 | 2024-07-16 1:07PM EDT | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 1,424 | 75.00% |
| BAC240816P00029000 | 2024-07-24 2:14PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2,002 | 69.53% |
| BAC240816P00030000 | 2024-07-25 12:25PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 16,326 | 54.69% |
| BAC240816P00031000 | 2024-07-19 2:47PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,563 | 53.13% |
| BAC240816P00032000 | 2024-07-23 11:29AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 4,500 | 52.34% |
| BAC240816P00033000 | 2024-07-26 9:33AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 4,819 | 44.53% |
| BAC240816P00034000 | 2024-07-26 3:55PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 373 | 3,287 | 39.45% |
| BAC240816P00035000 | 2024-07-26 12:14PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 20,544 | 36.72% |
| BAC240816P00036000 | 2024-07-26 2:39PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 39 | 25,696 | 33.20% |
| BAC240816P00037000 | 2024-07-26 3:42PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 361 | 40,938 | 29.10% |
| BAC240816P00038000 | 2024-07-26 3:46PM EDT | 38.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 355 | 13,392 | 26.27% |
| BAC240816P00039000 | 2024-07-26 3:59PM EDT | 39.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 397 | 6,717 | 23.83% |
| BAC240816P00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.27 | 0.15 | 0.27 | -0.02 | -6.90% | 2,706 | 25,430 | 21.97% |
| BAC240816P00041000 | 2024-07-26 3:58PM EDT | 41.00 | 0.54 | 0.48 | 0.52 | -0.02 | -3.57% | 1,266 | 7,790 | 20.51% |
| BAC240816P00042000 | 2024-07-26 3:31PM EDT | 42.00 | 0.95 | 0.93 | 0.95 | 0.00 | - | 833 | 5,616 | 19.34% |
| BAC240816P00043000 | 2024-07-26 3:58PM EDT | 43.00 | 1.62 | 1.53 | 1.77 | +0.11 | +7.28% | 145 | 2,887 | 23.78% |
| BAC240816P00044000 | 2024-07-26 3:53PM EDT | 44.00 | 2.45 | 2.14 | 2.63 | +0.05 | +2.08% | 53 | 3,463 | 26.66% |
| BAC240816P00045000 | 2024-07-26 3:08PM EDT | 45.00 | 3.35 | 3.25 | 3.45 | +0.10 | +3.08% | 19 | 1,773 | 24.81% |
| BAC240816P00046000 | 2024-07-26 9:59AM EDT | 46.00 | 4.20 | 4.25 | 4.45 | +0.65 | +18.31% | 35 | 19 | 29.88% |
| BAC240816P00047000 | 2024-07-23 10:16AM EDT | 47.00 | 4.20 | 5.15 | 5.50 | 0.00 | - | 2 | 7 | 37.70% |
| BAC240816P00048000 | 2024-07-26 11:49AM EDT | 48.00 | 6.50 | 6.15 | 7.30 | +0.75 | +13.04% | 5 | 6 | 53.61% |
| BAC240816P00049000 | 2024-07-22 1:03PM EDT | 49.00 | 6.55 | 7.15 | 7.50 | 0.00 | - | 2 | 2 | 46.88% |
| BAC240816P00050000 | 2024-07-17 9:30AM EDT | 50.00 | 6.00 | 8.15 | 8.50 | 0.00 | - | 5 | 0 | 51.17% |
| BAC240816P00055000 | 2024-07-17 10:12AM EDT | 55.00 | 10.65 | 13.15 | 14.45 | 0.00 | - | - | 6 | 89.36% |
© 2024 Yahoo. All rights reserved.