UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.90 -13.60 (-0.56%) DOW
39,861.59 +54.82 (+0.14%) Bitcoin GBP
54,986.91 +854.18 (+1.58%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00020000 | 2024-05-07 12:07PM EDT | 20.00 | 18.00 | 19.30 | 19.45 | 0.00 | - | 2 | 70 | 231.25% |
| BAC240524C00025000 | 2024-05-21 10:37AM EDT | 25.00 | 14.17 | 14.30 | 14.45 | +1.57 | +12.46% | 60 | 5 | 156.25% |
| BAC240524C00026000 | 2024-05-21 10:22AM EDT | 26.00 | 13.22 | 13.30 | 13.45 | +0.51 | +4.01% | 120 | 1 | 143.75% |
| BAC240524C00028000 | 2024-05-20 10:22AM EDT | 28.00 | 11.40 | 11.30 | 11.45 | 0.00 | - | 1 | 55 | 121.88% |
| BAC240524C00029000 | 2024-05-17 10:05AM EDT | 29.00 | 10.40 | 10.30 | 10.45 | 0.00 | - | 1 | 2 | 112.50% |
| BAC240524C00030000 | 2024-05-20 3:27PM EDT | 30.00 | 8.86 | 9.30 | 10.25 | 0.00 | - | 24 | 18 | 201.37% |
| BAC240524C00031000 | 2024-05-20 10:25AM EDT | 31.00 | 8.45 | 8.30 | 8.45 | 0.00 | - | 2 | 3 | 87.50% |
| BAC240524C00032000 | 2024-05-17 11:44AM EDT | 32.00 | 7.26 | 7.30 | 7.45 | 0.00 | - | 2 | 13 | 78.13% |
| BAC240524C00033000 | 2024-05-21 9:33AM EDT | 33.00 | 5.85 | 6.30 | 6.45 | -0.53 | -8.31% | 5 | 80 | 68.75% |
| BAC240524C00034000 | 2024-05-21 11:45AM EDT | 34.00 | 5.25 | 5.30 | 5.45 | -0.10 | -1.87% | 2 | 49 | 56.25% |
| BAC240524C00034500 | 2024-05-20 12:55PM EDT | 34.50 | 4.85 | 4.80 | 4.95 | 0.00 | - | 20 | 124 | 53.13% |
| BAC240524C00035000 | 2024-05-21 2:04PM EDT | 35.00 | 4.30 | 4.30 | 4.45 | +0.30 | +7.50% | 1 | 429 | 46.88% |
| BAC240524C00035500 | 2024-05-21 2:06PM EDT | 35.50 | 3.80 | 3.85 | 3.95 | -0.15 | -3.80% | 4 | 60 | 42.19% |
| BAC240524C00036000 | 2024-05-21 11:59AM EDT | 36.00 | 3.20 | 3.35 | 3.45 | -0.21 | -6.16% | 2 | 298 | 37.50% |
| BAC240524C00036500 | 2024-05-21 2:31PM EDT | 36.50 | 2.82 | 2.86 | 2.96 | -0.11 | -3.75% | 10 | 25 | 38.28% |
| BAC240524C00037000 | 2024-05-21 1:24PM EDT | 37.00 | 2.29 | 2.37 | 2.46 | +0.39 | +20.53% | 54 | 1,263 | 32.42% |
| BAC240524C00037500 | 2024-05-21 1:55PM EDT | 37.50 | 1.84 | 1.87 | 1.97 | +0.41 | +28.67% | 43 | 828 | 29.30% |
| BAC240524C00038000 | 2024-05-21 2:53PM EDT | 38.00 | 1.40 | 1.43 | 1.54 | +0.50 | +55.56% | 94 | 1,718 | 33.01% |
| BAC240524C00038500 | 2024-05-21 2:45PM EDT | 38.50 | 0.93 | 0.92 | 0.99 | +0.39 | +72.22% | 110 | 2,175 | 19.34% |
| BAC240524C00039000 | 2024-05-21 2:59PM EDT | 39.00 | 0.56 | 0.55 | 0.56 | +0.31 | +129.17% | 3,482 | 5,668 | 17.38% |
| BAC240524C00039500 | 2024-05-21 2:59PM EDT | 39.50 | 0.25 | 0.25 | 0.26 | +0.15 | +136.36% | 10,486 | 8,364 | 17.38% |
| BAC240524C00040000 | 2024-05-21 2:58PM EDT | 40.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 2,392 | 6,208 | 17.97% |
| BAC240524C00040500 | 2024-05-21 2:46PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 310 | 8,762 | 18.36% |
| BAC240524C00041000 | 2024-05-21 2:58PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 262 | 1,847 | 22.66% |
| BAC240524C00041500 | 2024-05-21 1:18PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 596 | 25.00% |
| BAC240524C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,979 | 29.69% |
| BAC240524C00042500 | 2024-05-15 12:12PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 146 | 34.38% |
| BAC240524C00043000 | 2024-05-10 10:55AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 224 | 42.97% |
| BAC240524C00044000 | 2024-04-29 9:48AM EDT | 44.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 271 | 115.43% |
| BAC240524C00045000 | 2024-05-21 11:21AM EDT | 45.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 10 | 50 | 50.00% |
| BAC240524C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 142.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 231.25% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 181.25% |
| BAC240524P00026000 | 2024-05-03 1:06PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 156.25% |
| BAC240524P00027000 | 2024-05-03 12:27PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 143.75% |
| BAC240524P00028000 | 2024-05-17 2:55PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 125.00% |
| BAC240524P00029000 | 2024-05-20 2:19PM EDT | 29.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 112.50% |
| BAC240524P00030000 | 2024-05-16 2:18PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 188 | 107.81% |
| BAC240524P00031000 | 2024-05-13 1:09PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 681 | 87.50% |
| BAC240524P00031500 | 2024-05-14 12:53PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 84.38% |
| BAC240524P00032000 | 2024-05-15 9:50AM EDT | 32.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 9 | 314 | 197.85% |
| BAC240524P00032500 | 2024-05-06 9:50AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 160.94% |
| BAC240524P00033000 | 2024-05-20 1:27PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,561 | 68.75% |
| BAC240524P00033500 | 2024-05-16 11:35AM EDT | 33.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 32 | 159 | 167.19% |
| BAC240524P00034000 | 2024-05-20 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 873 | 56.25% |
| BAC240524P00034500 | 2024-05-17 3:57PM EDT | 34.50 | 0.01 | 0.00 | 0.93 | 0.00 | - | 121 | 123 | 133.59% |
| BAC240524P00035000 | 2024-05-21 2:20PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 786 | 51.56% |
| BAC240524P00035500 | 2024-05-21 11:09AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 907 | 46.88% |
| BAC240524P00036000 | 2024-05-20 3:57PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,771 | 40.63% |
| BAC240524P00036500 | 2024-05-21 2:58PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,313 | 594 | 39.84% |
| BAC240524P00037000 | 2024-05-21 1:01PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 110 | 2,724 | 34.38% |
| BAC240524P00037500 | 2024-05-21 2:46PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 71 | 561 | 28.13% |
| BAC240524P00038000 | 2024-05-21 2:52PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 571 | 3,257 | 24.22% |
| BAC240524P00038500 | 2024-05-21 2:59PM EDT | 38.50 | 0.06 | 0.05 | 0.06 | -0.12 | -70.59% | 1,836 | 4,645 | 21.09% |
| BAC240524P00039000 | 2024-05-21 2:57PM EDT | 39.00 | 0.14 | 0.13 | 0.14 | -0.25 | -64.10% | 8,484 | 3,815 | 19.14% |
| BAC240524P00039500 | 2024-05-21 2:56PM EDT | 39.50 | 0.34 | 0.34 | 0.35 | -0.40 | -53.33% | 645 | 1,630 | 19.53% |
| BAC240524P00040000 | 2024-05-21 1:55PM EDT | 40.00 | 0.76 | 0.67 | 0.71 | -0.45 | -37.19% | 143 | 438 | 22.17% |
| BAC240524P00040500 | 2024-05-21 1:13PM EDT | 40.50 | 1.38 | 0.97 | 1.16 | +0.19 | +15.97% | 1 | 13 | 26.86% |
| BAC240524P00041000 | 2024-05-20 2:10PM EDT | 41.00 | 1.88 | 1.57 | 1.68 | 0.00 | - | 2 | 2 | 36.52% |
| BAC240524P00042000 | 2024-05-17 3:17PM EDT | 42.00 | 2.72 | 2.50 | 2.68 | 0.00 | - | 12 | 26 | 50.59% |
| BAC240524P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 20 | 7 | 55.08% |
| BAC240524P00044000 | 2024-05-16 1:24PM EDT | 44.00 | 4.82 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 66.02% |
© 2024 Yahoo. All rights reserved.