Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220C00020000 | 2024-04-22 2:07PM EDT | 20.00 | 18.10 | 17.90 | 18.35 | 0.00 | - | 30 | 19 | 51.03% |
| BAC241220C00023000 | 2024-04-22 2:25PM EDT | 23.00 | 15.35 | 15.05 | 15.50 | 0.00 | - | 20 | 83 | 51.17% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 25.00 | 10.49 | 13.20 | 13.60 | 0.00 | - | 1 | 104 | 46.31% |
| BAC241220C00028000 | 2024-04-22 9:30AM EDT | 28.00 | 9.75 | 10.45 | 10.90 | 0.00 | - | 3 | 3,321 | 41.19% |
| BAC241220C00030000 | 2024-04-25 3:18PM EDT | 30.00 | 9.05 | 8.85 | 10.00 | -0.05 | -0.55% | 55 | 1,512 | 47.80% |
| BAC241220C00032000 | 2024-04-26 11:58AM EDT | 32.00 | 7.35 | 7.20 | 7.40 | +0.15 | +2.08% | 20 | 786 | 33.89% |
| BAC241220C00035000 | 2024-04-25 3:04PM EDT | 35.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 14 | 2,456 | 30.86% |
| BAC241220C00037000 | 2024-04-26 11:17AM EDT | 37.00 | 3.90 | 3.75 | 3.85 | +0.05 | +1.30% | 50 | 7,170 | 28.42% |
| BAC241220C00040000 | 2024-04-26 2:23PM EDT | 40.00 | 2.40 | 2.32 | 2.36 | +0.04 | +1.69% | 113 | 4,000 | 26.64% |
| BAC241220C00042000 | 2024-04-26 1:26PM EDT | 42.00 | 1.70 | 1.60 | 1.63 | +0.15 | +9.68% | 13 | 2,677 | 25.76% |
| BAC241220C00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.91 | 0.87 | 0.90 | -0.03 | -3.19% | 73 | 6,181 | 25.03% |
| BAC241220C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 20 | 6,895 | 24.54% |
| BAC241220C00055000 | 2024-04-25 9:33AM EDT | 55.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 28 | 168 | 25.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220P00020000 | 2024-04-24 12:17PM EDT | 20.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 15 | 687 | 42.77% |
| BAC241220P00023000 | 2024-04-17 11:14AM EDT | 23.00 | 0.23 | 0.16 | 0.18 | 0.00 | - | 4 | 714 | 37.31% |
| BAC241220P00025000 | 2024-04-26 2:32PM EDT | 25.00 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 200 | 1,392 | 33.99% |
| BAC241220P00028000 | 2024-04-25 3:47PM EDT | 28.00 | 0.43 | 0.40 | 0.42 | 0.00 | - | 3 | 2,527 | 30.35% |
| BAC241220P00030000 | 2024-04-25 1:38PM EDT | 30.00 | 0.65 | 0.60 | 0.62 | 0.00 | - | 5 | 2,186 | 28.30% |
| BAC241220P00032000 | 2024-04-26 1:40PM EDT | 32.00 | 0.89 | 0.91 | 0.93 | -0.12 | -11.88% | 48 | 1,794 | 26.61% |
| BAC241220P00035000 | 2024-04-26 1:44PM EDT | 35.00 | 1.60 | 1.64 | 1.66 | -0.15 | -8.57% | 153 | 6,551 | 24.39% |
| BAC241220P00037000 | 2024-04-24 9:52AM EDT | 37.00 | 2.24 | 2.35 | 2.39 | 0.00 | - | 1 | 2,941 | 23.15% |
| BAC241220P00040000 | 2024-04-26 1:34PM EDT | 40.00 | 3.75 | 3.80 | 3.90 | -0.31 | -7.64% | 152 | 461 | 21.39% |
| BAC241220P00042000 | 2024-04-25 9:41AM EDT | 42.00 | 5.15 | 5.05 | 5.40 | 0.00 | - | 1 | 187 | 22.17% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 8.20 | 7.40 | 8.55 | 0.00 | - | 16 | 17 | 29.99% |
© 2024 Yahoo. All rights reserved.