BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191213C00026500 | 2019-12-06 12:49PM EST | 26.50 | 7.29 | 7.05 | 7.20 | +2.56 | +54.12% | 59 | 59 | 85.94% |
| BAC191213C00028500 | 2019-12-03 10:17AM EST | 28.50 | 4.14 | 5.10 | 5.25 | 0.00 | - | 50 | 0 | 50.00% |
| BAC191213C00029000 | 2019-11-01 2:50PM EST | 29.00 | 2.94 | 4.60 | 4.75 | 0.00 | - | 3 | 0 | 69.92% |
| BAC191213C00029500 | 2019-12-04 3:30PM EST | 29.50 | 3.75 | 4.10 | 4.25 | 0.00 | - | 106 | 0 | 63.28% |
| BAC191213C00030000 | 2019-12-06 10:20AM EST | 30.00 | 3.75 | 3.60 | 3.70 | +0.60 | +19.05% | 249 | 252 | 46.48% |
| BAC191213C00030500 | 2019-12-06 10:46AM EST | 30.50 | 3.13 | 3.10 | 3.25 | +0.91 | +40.99% | 8 | 3 | 50.39% |
| BAC191213C00031000 | 2019-12-05 3:50PM EST | 31.00 | 2.22 | 2.67 | 2.71 | 0.00 | - | 25 | 25 | 37.50% |
| BAC191213C00031500 | 2019-12-06 9:54AM EST | 31.50 | 2.21 | 2.17 | 2.22 | +0.47 | +27.01% | 4 | 11 | 33.20% |
| BAC191213C00032000 | 2019-12-06 2:51PM EST | 32.00 | 1.72 | 1.70 | 1.72 | +0.42 | +32.31% | 305 | 887 | 27.15% |
| BAC191213C00032500 | 2019-12-06 3:55PM EST | 32.50 | 1.20 | 1.23 | 1.26 | +0.42 | +53.85% | 226 | 2,063 | 24.81% |
| BAC191213C00033000 | 2019-12-06 3:54PM EST | 33.00 | 0.83 | 0.80 | 0.83 | +0.38 | +84.44% | 2,331 | 6,883 | 22.27% |
| BAC191213C00033500 | 2019-12-06 3:59PM EST | 33.50 | 0.46 | 0.46 | 0.47 | +0.25 | +119.05% | 10,468 | 10,507 | 20.41% |
| BAC191213C00034000 | 2019-12-06 3:59PM EST | 34.00 | 0.21 | 0.22 | 0.23 | +0.12 | +133.33% | 10,380 | 13,422 | 19.92% |
| BAC191213C00034500 | 2019-12-06 3:59PM EST | 34.50 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 22,294 | 55,504 | 20.12% |
| BAC191213C00035000 | 2019-12-06 3:59PM EST | 35.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 11,048 | 3,879 | 21.88% |
| BAC191213C00035500 | 2019-12-06 3:48PM EST | 35.50 | 0.03 | 0.01 | 0.00 | +0.01 | +50.00% | 86 | 476 | 12.50% |
| BAC191213C00036000 | 2019-12-06 3:35PM EST | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 128 | 662 | 27.34% |
| BAC191213C00036500 | 2019-12-06 9:53AM EST | 36.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 0 | 34.38% |
| BAC191213C00037000 | 2019-12-06 3:05PM EST | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 4 | 35.94% |
| BAC191213C00037500 | 2019-11-07 11:20AM EST | 37.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 100 | 49.41% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191213P00025500 | 2019-11-04 12:02AM EST | 25.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| BAC191213P00027000 | 2019-12-03 1:38PM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 68.75% |
| BAC191213P00027500 | 2019-11-06 9:44AM EST | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| BAC191213P00028000 | 2019-12-06 10:57AM EST | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 269 | 59.38% |
| BAC191213P00028500 | 2019-12-03 3:28PM EST | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,176 | 1,845 | 53.13% |
| BAC191213P00029000 | 2019-12-03 11:03AM EST | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 241 | 573 | 53.91% |
| BAC191213P00029500 | 2019-12-06 9:30AM EST | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,024 | 52.34% |
| BAC191213P00030000 | 2019-12-06 12:11PM EST | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 1,484 | 46.48% |
| BAC191213P00030500 | 2019-12-06 3:56PM EST | 30.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 132 | 155 | 25.00% |
| BAC191213P00031000 | 2019-12-06 2:13PM EST | 31.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 176 | 2,437 | 32.81% |
| BAC191213P00031500 | 2019-12-06 3:58PM EST | 31.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 106 | 3,498 | 29.69% |
| BAC191213P00032000 | 2019-12-06 3:59PM EST | 32.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 3,531 | 4,457 | 27.15% |
| BAC191213P00032500 | 2019-12-06 3:59PM EST | 32.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 807 | 3,651 | 23.83% |
| BAC191213P00033000 | 2019-12-06 3:59PM EST | 33.00 | 0.15 | 0.14 | 0.15 | -0.21 | -58.33% | 1,534 | 2,258 | 21.68% |
| BAC191213P00033500 | 2019-12-06 3:59PM EST | 33.50 | 0.30 | 0.28 | 0.29 | -0.32 | -51.61% | 5,186 | 2,494 | 19.92% |
| BAC191213P00034000 | 2019-12-06 3:59PM EST | 34.00 | 0.56 | 0.54 | 0.56 | -0.43 | -43.43% | 1,763 | 856 | 19.92% |
| BAC191213P00034500 | 2019-12-06 3:53PM EST | 34.50 | 0.92 | 0.91 | 0.95 | -0.54 | -36.99% | 56 | 92 | 21.68% |
| BAC191213P00035000 | 2019-12-06 2:58PM EST | 35.00 | 1.34 | 1.36 | 1.40 | -0.72 | -34.95% | 8 | 36 | 24.22% |
| BAC191213P00036500 | 2019-11-25 9:42AM EST | 36.50 | 3.30 | 2.79 | 2.91 | 0.00 | - | 2 | 0 | 42.38% |