UK markets open in 3 minutes
NIKKEI 225
28,283.92 -467.70 (-1.63%) HANG SENG
23,873.70 -206.82 (-0.86%) CRUDE OIL
71.39 +3.24 (+4.75%) GOLD FUTURES
1,795.60 +7.50 (+0.42%) DOW
34,899.34 -905.06 (-2.53%) BTC-GBP
43,190.21 +2,015.62 (+4.90%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.76-1.87 (-3.93%)
At close: 1:00PM EST
45.63 -0.13 (-0.28%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC211203C00035000 | 2021-11-24 12:29PM EST | 35.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC211203C00036000 | 2021-11-19 12:09PM EST | 36.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC211203C00037000 | 2021-11-26 12:02PM EST | 37.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC211203C00038000 | 2021-11-16 10:12AM EST | 38.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203C00039000 | 2021-11-18 9:53AM EST | 39.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203C00040000 | 2021-11-26 12:43PM EST | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BAC211203C00041000 | 2021-11-26 12:48PM EST | 41.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC211203C00042000 | 2021-11-26 12:14PM EST | 42.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC211203C00042500 | 2021-11-23 2:50PM EST | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC211203C00043000 | 2021-11-26 12:50PM EST | 43.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BAC211203C00043500 | 2021-11-26 12:59PM EST | 43.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| BAC211203C00044000 | 2021-11-26 12:54PM EST | 44.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| BAC211203C00044500 | 2021-11-26 12:55PM EST | 44.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| BAC211203C00045000 | 2021-11-26 12:59PM EST | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,714 | 0 | 0.00% |
| BAC211203C00045500 | 2021-11-26 12:59PM EST | 45.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8,803 | 0 | 0.00% |
| BAC211203C00046000 | 2021-11-26 12:59PM EST | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4,090 | 0 | 1.56% |
| BAC211203C00046500 | 2021-11-26 1:00PM EST | 46.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,195 | 0 | 3.13% |
| BAC211203C00047000 | 2021-11-26 12:59PM EST | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6,678 | 0 | 6.25% |
| BAC211203C00047500 | 2021-11-26 12:59PM EST | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,970 | 0 | 6.25% |
| BAC211203C00048000 | 2021-11-26 12:59PM EST | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,405 | 0 | 12.50% |
| BAC211203C00048500 | 2021-11-26 12:59PM EST | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 12.50% |
| BAC211203C00049000 | 2021-11-26 12:54PM EST | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,927 | 0 | 12.50% |
| BAC211203C00049500 | 2021-11-26 12:54PM EST | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| BAC211203C00050000 | 2021-11-26 12:59PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25,644 | 0 | 25.00% |
| BAC211203C00051000 | 2021-11-26 12:44PM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 25.00% |
| BAC211203C00052000 | 2021-11-26 10:25AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BAC211203C00053000 | 2021-11-26 11:41AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BAC211203C00054000 | 2021-11-24 3:52PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAC211203C00055000 | 2021-11-26 11:57AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC211203C00056000 | 2021-11-26 11:58AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC211203C00057000 | 2021-11-24 2:12PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC211203C00060000 | 2021-11-24 2:28PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC211203P00035000 | 2021-11-26 12:44PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| BAC211203P00036000 | 2021-11-26 12:46PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC211203P00037000 | 2021-11-26 12:23PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAC211203P00038000 | 2021-11-26 12:32PM EST | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| BAC211203P00039000 | 2021-11-26 12:56PM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| BAC211203P00040000 | 2021-11-26 12:58PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 25.00% |
| BAC211203P00041000 | 2021-11-26 12:59PM EST | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 25.00% |
| BAC211203P00042000 | 2021-11-26 12:59PM EST | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 25.00% |
| BAC211203P00042500 | 2021-11-26 12:55PM EST | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| BAC211203P00043000 | 2021-11-26 12:59PM EST | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 12.50% |
| BAC211203P00043500 | 2021-11-26 12:52PM EST | 43.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| BAC211203P00044000 | 2021-11-26 12:59PM EST | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 12.50% |
| BAC211203P00044500 | 2021-11-26 12:56PM EST | 44.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 6.25% |
| BAC211203P00045000 | 2021-11-26 12:59PM EST | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6,027 | 0 | 3.13% |
| BAC211203P00045500 | 2021-11-26 12:59PM EST | 45.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 1.56% |
| BAC211203P00046000 | 2021-11-26 12:58PM EST | 46.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| BAC211203P00046500 | 2021-11-26 12:57PM EST | 46.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| BAC211203P00047000 | 2021-11-26 12:59PM EST | 47.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 0.00% |
| BAC211203P00047500 | 2021-11-26 12:54PM EST | 47.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| BAC211203P00048000 | 2021-11-26 12:50PM EST | 48.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| BAC211203P00048500 | 2021-11-26 12:43PM EST | 48.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BAC211203P00049000 | 2021-11-26 12:06PM EST | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BAC211203P00049500 | 2021-11-18 10:31AM EST | 49.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203P00050000 | 2021-11-26 11:07AM EST | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BAC211203P00051000 | 2021-11-24 10:56AM EST | 51.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC211203P00052000 | 2021-11-23 12:23PM EST | 52.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203P00053000 | 2021-11-24 10:15AM EST | 53.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203P00054000 | 2021-11-23 12:24PM EST | 54.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203P00055000 | 2021-11-09 10:32AM EST | 55.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC211203P00056000 | 2021-11-26 10:20AM EST | 56.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC211203P00057000 | 2021-11-24 9:30AM EST | 57.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC211203P00060000 | 2021-11-24 9:31AM EST | 60.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC211203P00065000 | 2021-11-23 10:45AM EST | 65.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
