UK markets close in 1 hour 14 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.80-0.11 (-0.31%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220812C000200002022-08-12 9:32AM EDT20.0016.3015.7515.90+1.80+12.41%113484.38%
BAC220812C000210002022-08-05 1:00PM EDT21.0012.9014.7514.900.00-2010446.88%
BAC220812C000220002022-08-11 10:10AM EDT22.0014.0013.7513.900.00-211412.50%
BAC220812C000230002022-08-03 12:34PM EDT23.0010.4012.7512.950.00-33418.75%
BAC220812C000240002022-08-09 12:37PM EDT24.009.6511.7511.950.00-35144382.81%
BAC220812C000250002022-08-05 2:47PM EDT25.008.9710.8011.000.00-48392.19%
BAC220812C000270002022-07-27 3:50PM EDT27.006.708.759.050.00-11320.31%
BAC220812C000275002022-08-05 1:56PM EDT27.506.548.308.450.00-11287.50%
BAC220812C000280002022-08-09 10:43AM EDT28.005.757.707.900.00-114950.00%
BAC220812C000290002022-08-10 10:05AM EDT29.005.956.806.900.00-126220.31%
BAC220812C000295002022-08-08 10:52AM EDT29.504.406.256.400.00-24182.81%
BAC220812C000300002022-08-11 12:45PM EDT30.005.815.805.950.00-1597206.25%
BAC220812C000305002022-08-11 1:33PM EDT30.505.455.255.400.00-510156.25%
BAC220812C000310002022-08-11 3:45PM EDT31.004.904.754.900.00-1408142.19%
BAC220812C000315002022-08-11 1:07PM EDT31.504.424.254.400.00-10117128.13%
BAC220812C000320002022-08-11 2:56PM EDT32.003.753.703.900.00-1246350.00%
BAC220812C000325002022-08-12 9:53AM EDT32.503.483.253.40-0.02-0.57%5738101.56%
BAC220812C000330002022-08-12 9:56AM EDT33.002.902.772.91+0.01+0.35%471,29496.88%
BAC220812C000335002022-08-12 9:54AM EDT33.502.452.272.37+0.06+2.51%53,21671.88%
BAC220812C000340002022-08-12 9:59AM EDT34.001.891.801.87-0.05-2.58%16912,49565.63%
BAC220812C000345002022-08-12 9:56AM EDT34.501.341.251.38-0.05-3.60%1605,96964.06%
BAC220812C000350002022-08-12 10:00AM EDT35.000.850.830.88-0.07-7.61%8297,43346.09%
BAC220812C000355002022-08-12 9:59AM EDT35.500.410.350.38-0.11-21.15%3345,75026.17%
BAC220812C000360002022-08-12 10:00AM EDT36.000.090.080.10-0.11-55.00%5,00612,77024.41%
BAC220812C000365002022-08-12 9:59AM EDT36.500.030.020.03-0.02-40.00%2,9043,05830.08%
BAC220812C000370002022-08-12 9:59AM EDT37.000.010.010.02-0.01-50.00%1,2513,14140.63%
BAC220812C000375002022-08-11 1:39PM EDT37.500.010.000.010.00-14621646.88%
BAC220812C000380002022-08-11 9:30AM EDT38.000.010.000.010.00-119253.13%
BAC220812C000385002022-08-05 3:59PM EDT38.500.010.000.010.00-1162.50%
BAC220812C000390002022-07-28 12:31PM EDT39.000.020.000.020.00-310578.13%
BAC220812C000400002022-08-10 12:10PM EDT40.000.010.000.010.00-81587.50%
BAC220812C000410002022-07-18 9:58AM EDT41.000.010.000.030.00-11121.88%
BAC220812C000440002022-07-27 9:34AM EDT44.000.020.000.030.00--2175.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220812P000200002022-08-10 9:30AM EDT20.000.030.000.010.00-412400.00%
BAC220812P000210002022-07-15 10:24AM EDT21.000.010.000.030.00-14418.75%
BAC220812P000220002022-08-01 9:30AM EDT22.000.020.000.030.00-10150387.50%
BAC220812P000230002022-08-10 2:42PM EDT23.000.030.000.030.00-310356.25%
BAC220812P000240002022-08-03 12:06PM EDT24.000.010.000.010.00-44271287.50%
BAC220812P000250002022-08-02 1:23PM EDT25.000.020.000.030.00-2042293.75%
BAC220812P000260002022-08-10 9:54AM EDT26.000.020.000.010.00-171231.25%
BAC220812P000270002022-08-05 11:15AM EDT27.000.010.000.030.00-3740237.50%
BAC220812P000275002022-08-02 10:31AM EDT27.500.020.000.010.00--10193.75%
BAC220812P000280002022-08-10 2:42PM EDT28.000.010.000.010.00-6750181.25%
BAC220812P000285002022-08-04 12:18PM EDT28.500.010.000.030.00-151196.88%
BAC220812P000290002022-08-10 3:33PM EDT29.000.010.000.030.00-31,189181.25%
BAC220812P000295002022-08-08 12:21PM EDT29.500.010.000.020.00-1,0522,314162.50%
BAC220812P000300002022-08-11 10:35AM EDT30.000.010.000.010.00-13,921137.50%
BAC220812P000305002022-08-10 1:20PM EDT30.500.010.000.030.00-11426143.75%
BAC220812P000310002022-08-11 1:00PM EDT31.000.010.000.010.00-31,475112.50%
BAC220812P000315002022-08-12 9:56AM EDT31.500.010.000.010.00-13,394100.00%
BAC220812P000320002022-08-11 11:49AM EDT32.000.010.000.010.00-1094,72590.63%
BAC220812P000325002022-08-12 9:34AM EDT32.500.010.000.010.00-253,95881.25%
BAC220812P000330002022-08-12 9:52AM EDT33.000.010.000.010.00-73,38068.75%
BAC220812P000335002022-08-12 9:36AM EDT33.500.010.000.010.00-808,11756.25%
BAC220812P000340002022-08-11 3:58PM EDT34.000.010.000.01-0.01-50.00%64,32551.56%
BAC220812P000345002022-08-12 9:57AM EDT34.500.010.000.010.00-933,38839.06%
BAC220812P000350002022-08-12 9:58AM EDT35.000.020.010.02-0.02-50.00%2975,75230.47%
BAC220812P000355002022-08-12 9:59AM EDT35.500.070.060.07-0.04-36.36%1,8392,52124.61%
BAC220812P000360002022-08-12 10:00AM EDT36.000.300.250.29+0.01+3.45%8,9812,85623.05%
BAC220812P000365002022-08-12 9:58AM EDT36.500.660.650.72-0.01-1.49%5613826.95%
BAC220812P000370002022-08-12 9:45AM EDT37.000.871.031.23-0.23-20.91%806544.53%
BAC220812P000375002022-08-11 11:28AM EDT37.501.771.521.740.00-31261.72%
BAC220812P000380002022-08-10 1:56PM EDT38.002.772.102.200.00-710125.00%
BAC220812P000390002022-08-11 12:02PM EDT39.003.223.153.250.00-141250.00%
BAC220812P000400002022-08-11 10:08AM EDT40.004.054.104.300.00-1150.00%
BAC220812P000420002022-08-11 9:30AM EDT42.006.206.106.250.00-10170.31%
BAC220812P000430002022-08-05 9:34AM EDT43.009.507.107.200.00-4450.00%
BAC220812P000450002022-08-12 9:52AM EDT45.008.959.109.30-0.15-1.65%11100.00%