BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200710C000150002020-07-07 10:25AM EDT15.008.107.557.900.00-1312364.06%
BAC200710C000165002020-06-30 3:26PM EDT16.507.206.006.550.00--1175.00%
BAC200710C000170002020-07-09 10:20AM EDT17.005.645.656.15-1.01-15.19%22272.66%
BAC200710C000175002020-07-09 10:20AM EDT17.505.165.155.55-0.59-10.26%34225.00%
BAC200710C000180002020-07-08 2:23PM EDT18.004.904.504.850.00-414204.69%
BAC200710C000185002020-07-02 9:30AM EDT18.505.304.004.350.00-11185.16%
BAC200710C000190002020-07-09 10:49AM EDT19.003.603.653.85-0.52-12.62%14166.41%
BAC200710C000195002020-06-15 4:13PM EDT19.506.503.153.350.00--0146.88%
BAC200710C000200002020-07-09 10:44AM EDT20.002.632.712.81-0.47-15.16%11222109.38%
BAC200710C000205002020-07-07 3:25PM EDT20.502.472.152.350.00-410109.38%
BAC200710C000210002020-07-09 2:29PM EDT21.001.661.701.92-0.44-20.95%820375.00%
BAC200710C000215002020-07-09 3:39PM EDT21.501.191.211.36-0.24-16.78%1371873.44%
BAC200710C000220002020-07-09 3:59PM EDT22.000.790.750.86-0.35-30.70%1,4951,05252.34%
BAC200710C000225002020-07-09 3:59PM EDT22.500.430.370.43-0.30-41.10%3,5173,69341.02%
BAC200710C000230002020-07-09 3:59PM EDT23.000.160.150.16-0.26-61.90%17,7438,70338.28%
BAC200710C000235002020-07-09 3:59PM EDT23.500.050.050.06-0.16-76.19%16,13617,52242.58%
BAC200710C000240002020-07-09 3:59PM EDT24.000.020.010.02-0.07-77.78%4,30116,95645.31%
BAC200710C000245002020-07-09 3:56PM EDT24.500.010.000.01-0.03-75.00%85714,83251.56%
BAC200710C000250002020-07-09 3:32PM EDT25.000.010.000.00-0.01-50.00%38216,79925.00%
BAC200710C000255002020-07-09 3:18PM EDT25.500.010.000.000.00-666,11450.00%
BAC200710C000260002020-07-09 2:44PM EDT26.000.010.000.00-0.01-50.00%2,1885,94250.00%
BAC200710C000265002020-07-08 3:23PM EDT26.500.010.000.000.00-221,37450.00%
BAC200710C000270002020-07-08 11:37AM EDT27.000.010.000.010.00-402,70096.88%
BAC200710C000275002020-07-08 10:46AM EDT27.500.010.000.010.00-14785106.25%
BAC200710C000280002020-07-08 9:32AM EDT28.000.010.000.000.00-12,18150.00%
BAC200710C000285002020-07-06 11:34AM EDT28.500.020.000.000.00-71,12050.00%
BAC200710C000290002020-07-06 9:30AM EDT29.000.250.000.000.00-41,25750.00%
BAC200710C000295002020-07-06 1:27PM EDT29.500.010.000.100.00-1545192.19%
BAC200710C000300002020-07-06 9:44AM EDT30.000.010.000.010.00-13,454143.75%
BAC200710C000305002020-07-01 2:28PM EDT30.500.010.000.000.00-257150.00%
BAC200710C000310002020-07-01 2:20PM EDT31.000.010.000.000.00-2035950.00%
BAC200710C000315002020-07-06 12:28PM EDT31.500.010.000.000.00-1076750.00%
BAC200710C000320002020-06-30 2:30PM EDT32.000.010.000.000.00-4228450.00%
BAC200710C000325002020-06-29 11:51AM EDT32.500.010.000.010.00-2252181.25%
BAC200710C000330002020-07-02 9:38AM EDT33.000.010.000.010.00-101,058187.50%
BAC200710C000340002020-06-22 10:05AM EDT34.000.010.000.010.00-243200.00%
BAC200710C000350002020-07-02 9:52AM EDT35.000.010.000.010.00-1476212.50%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200710P000150002020-07-01 3:24PM EDT15.000.010.000.010.00-1214218.75%
BAC200710P000180002020-07-02 9:59AM EDT18.000.030.000.01+0.02+200.00%4229131.25%
BAC200710P000190002020-07-02 1:00PM EDT19.000.040.000.01+0.02+100.00%9893106.25%
BAC200710P000195002020-07-07 3:49PM EDT19.500.010.000.010.00-618790.63%
BAC200710P000200002020-07-09 3:15PM EDT20.000.010.000.010.00-61,36878.13%
BAC200710P000205002020-07-09 3:58PM EDT20.500.010.000.00-0.01-50.00%1544,43450.00%
BAC200710P000210002020-07-09 3:44PM EDT21.000.010.000.02-0.01-50.00%4822,10857.81%
BAC200710P000215002020-07-09 3:47PM EDT21.500.020.010.03-0.01-33.33%2,6843,77753.91%
BAC200710P000220002020-07-09 3:59PM EDT22.000.040.040.06-0.01-20.00%4,27710,50645.31%
BAC200710P000225002020-07-09 3:59PM EDT22.500.130.130.150.00-7,79428,26739.45%
BAC200710P000230002020-07-09 3:59PM EDT23.000.390.340.41+0.08+25.81%8,14213,79041.41%
BAC200710P000235002020-07-09 3:53PM EDT23.500.830.750.83+0.22+36.07%9285,81751.17%
BAC200710P000240002020-07-09 3:59PM EDT24.001.251.231.40+0.23+22.55%3806,15866.80%
BAC200710P000245002020-07-09 3:21PM EDT24.501.761.701.83+0.17+10.69%2152,91666.41%
BAC200710P000250002020-07-09 3:13PM EDT25.002.332.182.33+0.23+10.95%1051,34375.00%
BAC200710P000255002020-07-09 1:04PM EDT25.502.782.682.80-0.01-0.36%571,01075.00%
BAC200710P000260002020-07-09 3:25PM EDT26.003.373.153.30+0.45+15.41%2210,468122.66%
BAC200710P000265002020-07-09 11:27AM EDT26.503.803.653.80+0.42+12.43%6149135.16%
BAC200710P000270002020-07-09 3:33PM EDT27.004.404.154.35+0.56+14.58%356117.19%
BAC200710P000275002020-07-09 12:02PM EDT27.504.904.654.80+0.37+8.17%3661160.16%
BAC200710P000280002020-07-07 3:25PM EDT28.005.124.955.450.00-136226.17%
BAC200710P000285002020-07-07 2:43PM EDT28.505.485.655.800.00-1113182.81%
BAC200710P000290002020-07-01 2:58PM EDT29.005.755.706.400.00-21235.94%
BAC200710P000295002020-06-26 10:32AM EDT29.505.906.557.100.00-10217.19%
BAC200710P000300002020-06-26 12:45PM EDT30.006.707.107.400.00-21175.00%
BAC200710P000305002020-06-15 10:04AM EDT30.506.767.157.850.00--0250.78%
BAC200710P000310002020-06-30 10:16AM EDT31.006.938.108.450.00-100217.19%
BAC200710P000315002020-06-17 12:35PM EDT31.506.208.509.000.00-180200.00%
BAC200710P000320002020-06-26 10:20AM EDT32.008.738.659.500.00-40338.28%
BAC200710P000350002020-06-25 9:46AM EDT35.0011.9012.0512.500.00-10284.38%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more