UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.92-1.17(-1.77%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.63+0.70 (+1.91%)
As of 1:00PM EST. Market open.
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210312C00024000 | 2021-03-04 9:30AM EST | 24.00 | 12.20 | 13.60 | 13.75 | 0.00 | - | - | 40 | 182.03% |
| BAC210312C00025000 | 2021-02-02 9:35AM EST | 25.00 | 5.90 | 11.70 | 11.85 | 0.00 | - | 1 | 0 | 0.00% |
| BAC210312C00026000 | 2021-03-04 9:30AM EST | 26.00 | 10.25 | 11.60 | 11.80 | 0.00 | - | - | 3 | 165.63% |
| BAC210312C00026500 | 2021-03-03 10:56AM EST | 26.50 | 10.44 | 11.15 | 11.30 | 0.00 | - | 1 | 0 | 167.19% |
| BAC210312C00027500 | 2021-02-16 9:49AM EST | 27.50 | 6.40 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 143.75% |
| BAC210312C00028000 | 2021-03-01 2:52PM EST | 28.00 | 8.10 | 9.50 | 9.80 | 0.00 | - | 3 | 0 | 109.38% |
| BAC210312C00028500 | 2021-03-05 11:31AM EST | 28.50 | 7.80 | 9.05 | 9.25 | 0.00 | - | 1 | 1 | 103.13% |
| BAC210312C00029000 | 2021-03-05 9:47AM EST | 29.00 | 8.50 | 8.50 | 8.85 | 0.00 | - | 1 | 1 | 113.28% |
| BAC210312C00029500 | 2021-03-08 12:02PM EST | 29.50 | 7.90 | 8.10 | 8.25 | +0.60 | +8.22% | 3 | 11 | 106.25% |
| BAC210312C00030000 | 2021-03-08 11:17AM EST | 30.00 | 7.25 | 7.65 | 7.75 | +0.56 | +8.37% | 104 | 4 | 109.38% |
| BAC210312C00030500 | 2021-03-03 3:17PM EST | 30.50 | 6.25 | 7.15 | 7.30 | 0.00 | - | 131 | 0 | 108.98% |
| BAC210312C00031000 | 2021-03-05 10:39AM EST | 31.00 | 5.78 | 6.65 | 6.80 | 0.00 | - | 14 | 14 | 102.34% |
| BAC210312C00031500 | 2021-03-05 3:55PM EST | 31.50 | 5.65 | 6.15 | 6.25 | +0.15 | +2.73% | 48 | 22 | 89.06% |
| BAC210312C00032000 | 2021-03-08 10:39AM EST | 32.00 | 5.24 | 5.65 | 5.80 | +0.19 | +3.76% | 12 | 42 | 88.28% |
| BAC210312C00032500 | 2021-03-08 12:35PM EST | 32.50 | 5.20 | 5.15 | 5.30 | +1.30 | +33.33% | 9 | 561 | 81.64% |
| BAC210312C00033000 | 2021-03-08 12:30PM EST | 33.00 | 4.75 | 4.65 | 4.80 | +0.75 | +18.75% | 17 | 81 | 74.61% |
| BAC210312C00033500 | 2021-03-05 1:11PM EST | 33.50 | 3.95 | 4.15 | 4.30 | +0.90 | +29.51% | 55 | 221 | 67.97% |
| BAC210312C00034000 | 2021-03-08 12:04PM EST | 34.00 | 3.50 | 3.65 | 3.80 | +0.54 | +18.24% | 159 | 304 | 61.13% |
| BAC210312C00034500 | 2021-03-08 12:38PM EST | 34.50 | 3.25 | 3.15 | 3.30 | +0.68 | +26.46% | 26 | 1,540 | 54.30% |
| BAC210312C00035000 | 2021-03-08 12:28PM EST | 35.00 | 2.72 | 2.71 | 2.78 | +0.73 | +36.68% | 344 | 2,465 | 50.00% |
| BAC210312C00035500 | 2021-03-08 11:43AM EST | 35.50 | 2.21 | 2.26 | 2.30 | +0.59 | +36.42% | 60 | 809 | 48.63% |
| BAC210312C00036000 | 2021-03-08 12:43PM EST | 36.00 | 1.80 | 1.77 | 1.83 | +0.57 | +46.34% | 544 | 2,936 | 43.16% |
| BAC210312C00036500 | 2021-03-08 12:44PM EST | 36.50 | 1.37 | 1.36 | 1.38 | +0.53 | +63.10% | 890 | 4,665 | 38.38% |
| BAC210312C00037000 | 2021-03-08 12:41PM EST | 37.00 | 0.99 | 0.99 | 0.99 | +0.38 | +62.30% | 8,872 | 18,252 | 35.65% |
| BAC210312C00037500 | 2021-03-08 12:42PM EST | 37.50 | 0.68 | 0.66 | 0.67 | +0.29 | +74.36% | 5,507 | 3,120 | 34.18% |
| BAC210312C00038000 | 2021-03-08 12:44PM EST | 38.00 | 0.44 | 0.44 | 0.45 | +0.19 | +76.00% | 6,960 | 5,176 | 34.86% |
| BAC210312C00038500 | 2021-03-08 12:43PM EST | 38.50 | 0.28 | 0.28 | 0.29 | +0.12 | +75.00% | 4,474 | 2,074 | 35.45% |
| BAC210312C00039500 | 2021-03-08 12:43PM EST | 39.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,594 | 2,302 | 36.91% |
| BAC210312C00040000 | 2021-03-08 12:42PM EST | 40.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,310 | 2,929 | 38.28% |
| BAC210312C00041000 | 2021-03-08 12:39PM EST | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 274 | 758 | 41.41% |
| BAC210312C00041500 | 2021-03-08 12:26PM EST | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 256 | 144 | 42.97% |
| BAC210312C00042000 | 2021-03-08 10:51AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 109 | 152 | 47.66% |
| BAC210312C00042500 | 2021-03-08 9:30AM EST | 42.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 46 | 16 | 55.47% |
| BAC210312C00043500 | 2021-03-05 3:56PM EST | 43.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 7 | 54.69% |
| BAC210312C00045000 | 2021-03-08 12:06PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 12 | 65.63% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210312P00023000 | 2021-02-22 9:58AM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 156.25% |
| BAC210312P00024000 | 2021-02-01 9:30AM EST | 24.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 5 | 153.13% |
| BAC210312P00025000 | 2021-02-23 1:58PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 254 | 146.88% |
| BAC210312P00026000 | 2021-02-08 10:38AM EST | 26.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 15 | 118.75% |
| BAC210312P00026500 | 2021-02-04 11:23AM EST | 26.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 128.13% |
| BAC210312P00027000 | 2021-02-19 2:34PM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 284 | 121.88% |
| BAC210312P00027500 | 2021-02-24 12:26PM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 323 | 115.63% |
| BAC210312P00028000 | 2021-03-05 2:18PM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 526 | 96.88% |
| BAC210312P00028500 | 2021-03-05 2:18PM EST | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 103.13% |
| BAC210312P00029000 | 2021-03-05 1:18PM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 346 | 98.44% |
| BAC210312P00029500 | 2021-03-05 1:18PM EST | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 175 | 92.19% |
| BAC210312P00030000 | 2021-03-05 2:12PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 72 | 687 | 85.94% |
| BAC210312P00030500 | 2021-03-04 2:38PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 677 | 81.25% |
| BAC210312P00031000 | 2021-03-08 11:07AM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,462 | 71.88% |
| BAC210312P00031500 | 2021-03-05 10:39AM EST | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,770 | 70.31% |
| BAC210312P00032000 | 2021-03-08 10:13AM EST | 32.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 314 | 2,030 | 69.53% |
| BAC210312P00032500 | 2021-03-08 12:16PM EST | 32.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 18 | 1,100 | 64.06% |
| BAC210312P00033000 | 2021-03-08 11:45AM EST | 33.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 631 | 9,257 | 61.72% |
| BAC210312P00033500 | 2021-03-08 11:55AM EST | 33.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 1,522 | 55.86% |
| BAC210312P00034000 | 2021-03-08 12:41PM EST | 34.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 213 | 1,305 | 52.34% |
| BAC210312P00034500 | 2021-03-08 12:28PM EST | 34.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 55 | 842 | 49.22% |
| BAC210312P00035000 | 2021-03-08 12:32PM EST | 35.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 2,017 | 5,778 | 44.53% |
| BAC210312P00035500 | 2021-03-08 12:44PM EST | 35.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1,257 | 1,814 | 40.43% |
| BAC210312P00036000 | 2021-03-08 12:22PM EST | 36.00 | 0.12 | 0.12 | 0.13 | -0.18 | -60.00% | 3,380 | 3,279 | 37.31% |
| BAC210312P00036500 | 2021-03-08 12:43PM EST | 36.50 | 0.18 | 0.18 | 0.19 | -0.28 | -60.87% | 2,675 | 1,959 | 34.18% |
| BAC210312P00037000 | 2021-03-08 12:38PM EST | 37.00 | 0.29 | 0.29 | 0.30 | -0.40 | -57.97% | 2,911 | 840 | 32.23% |
| BAC210312P00037500 | 2021-03-08 12:41PM EST | 37.50 | 0.48 | 0.46 | 0.48 | -0.49 | -50.52% | 1,039 | 145 | 31.06% |
| BAC210312P00038000 | 2021-03-08 12:37PM EST | 38.00 | 0.74 | 0.74 | 0.76 | -0.66 | -47.14% | 255 | 391 | 31.64% |
| BAC210312P00038500 | 2021-03-08 12:40PM EST | 38.50 | 1.10 | 1.08 | 1.10 | -0.82 | -42.71% | 70 | 82 | 31.84% |
| BAC210312P00039500 | 2021-03-08 10:21AM EST | 39.50 | 1.96 | 1.90 | 1.95 | -0.86 | -30.50% | 31 | 22 | 34.18% |
| BAC210312P00040000 | 2021-03-08 11:24AM EST | 40.00 | 2.72 | 2.34 | 2.40 | -0.38 | -12.26% | 721 | 131 | 32.81% |
| BAC210312P00042000 | 2021-03-05 9:30AM EST | 42.00 | 4.95 | 4.25 | 4.35 | 0.00 | - | 4 | 9 | 0.00% |
| BAC210312P00042500 | 2021-02-26 2:22PM EST | 42.50 | 7.70 | 4.75 | 4.95 | 0.00 | - | 2 | 2 | 67.58% |
| BAC210312P00043000 | 2021-02-26 9:30AM EST | 43.00 | 7.40 | 5.25 | 5.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
