BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200409C000100002020-04-01 2:43PM EDT10.009.759.4511.100.00-422421.09%
BAC200409C000130002020-04-03 1:58PM EDT13.006.746.857.60-2.41-26.34%158268.75%
BAC200409C000150002020-04-03 1:46PM EDT15.004.854.955.55-0.75-13.39%265202.34%
BAC200409C000160002020-04-03 3:55PM EDT16.004.104.054.15-0.20-4.65%7149125.00%
BAC200409C000165002020-04-02 3:32PM EDT16.503.803.453.900.00-2113133.20%
BAC200409C000170002020-04-03 3:57PM EDT17.003.103.103.60-0.75-19.48%3693152.73%
BAC200409C000175002020-04-03 3:55PM EDT17.502.872.653.25-0.02-0.69%310438150.59%
BAC200409C000180002020-04-03 3:37PM EDT18.002.121.462.50-0.41-16.21%133236138.48%
BAC200409C000185002020-04-03 3:56PM EDT18.501.851.822.00-0.50-21.28%802330106.45%
BAC200409C000190002020-04-03 3:58PM EDT19.001.501.441.50-0.49-24.62%9651,00794.34%
BAC200409C000200002020-04-03 3:59PM EDT20.000.840.810.85-0.41-32.80%8,7265,53187.30%
BAC200409C000210002020-04-03 3:59PM EDT21.000.410.390.41-0.25-37.88%12,2776,01382.81%
BAC200409C000220002020-04-03 3:59PM EDT22.000.170.170.18-0.09-34.62%7,5085,48982.03%
BAC200409C000230002020-04-03 3:58PM EDT23.000.070.070.08-0.03-30.00%2,0535,35883.59%
BAC200409C000235002020-04-03 3:59PM EDT23.500.050.030.06+0.01+25.00%3783,06083.59%
BAC200409C000240002020-04-03 3:55PM EDT24.000.030.000.050.00-2334,33082.81%
BAC200409C000245002020-04-03 3:52PM EDT24.500.010.020.05-0.01-50.00%1241,69095.31%
BAC200409C000250002020-04-03 3:15PM EDT25.000.020.010.03+0.01+100.00%211,90793.75%
BAC200409C000255002020-04-03 3:56PM EDT25.500.020.010.020.00-2426296.88%
BAC200409C000260002020-04-03 11:27AM EDT26.000.010.010.020.00-51,163103.13%
BAC200409C000265002020-04-01 3:53PM EDT26.500.010.000.030.00-4582109.38%
BAC200409C000270002020-04-03 3:59PM EDT27.000.010.010.050.00-23541128.13%
BAC200409C000275002020-04-02 9:45AM EDT27.500.010.000.010.00-1562106.25%
BAC200409C000280002020-04-03 11:22AM EDT28.000.010.000.010.00-12,632112.50%
BAC200409C000285002020-04-01 3:19PM EDT28.500.010.000.060.00-11,318146.88%
BAC200409C000290002020-04-01 1:13PM EDT29.000.010.010.010.00-3337131.25%
BAC200409C000295002020-03-31 11:18AM EDT29.500.010.000.010.00-19190125.00%
BAC200409C000300002020-04-03 10:11AM EDT30.000.050.000.01+0.03+150.00%100375131.25%
BAC200409C000305002020-03-27 12:23PM EDT30.500.010.000.140.00-74524193.75%
BAC200409C000310002020-03-30 12:16PM EDT31.000.010.000.010.00-4118137.50%
BAC200409C000315002020-03-09 10:56AM EDT31.500.060.000.020.00-111156.25%
BAC200409C000320002020-03-04 11:10AM EDT32.000.050.000.080.00-1264193.75%
BAC200409C000325002020-03-04 4:31PM EDT32.500.040.000.020.00-1213165.63%
BAC200409C000330002020-03-16 9:49AM EDT33.000.050.000.010.00-755156.25%
BAC200409C000335002020-03-04 1:09PM EDT33.500.040.000.020.00-327175.00%
BAC200409C000340002020-03-25 1:46PM EDT34.000.020.000.020.00-94302178.13%
BAC200409C000345002020-03-13 1:54PM EDT34.500.030.000.010.00-827168.75%
BAC200409C000350002020-03-18 9:54AM EDT35.000.050.010.090.00-210230.47%
BAC200409C000355002020-03-09 12:13AM EDT35.500.010.000.020.00-5086190.63%
BAC200409C000360002020-03-09 12:13AM EDT36.000.030.020.020.00--1212.50%
BAC200409C000365002020-03-16 12:02AM EDT36.500.010.000.020.00--1198.44%
BAC200409C000380002020-03-10 2:47PM EDT38.000.030.020.180.00--42287.50%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200409P000100002020-04-01 10:29AM EDT10.000.030.000.010.00-120225.00%
BAC200409P000130002020-04-03 3:33PM EDT13.000.010.000.02-0.01-50.00%15133159.38%
BAC200409P000140002020-04-03 3:41PM EDT14.000.020.000.06-0.01-33.33%321,158157.81%
BAC200409P000150002020-04-03 3:51PM EDT15.000.020.020.03-0.02-50.00%3961,970126.56%
BAC200409P000160002020-04-03 3:46PM EDT16.000.050.050.07-0.05-50.00%4792,008120.31%
BAC200409P000165002020-04-03 3:57PM EDT16.500.080.070.10-0.06-42.86%2281,136116.02%
BAC200409P000170002020-04-03 3:59PM EDT17.000.120.100.12+0.01+9.09%9172,470108.98%
BAC200409P000175002020-04-03 3:58PM EDT17.500.160.140.21-0.04-20.00%3971,267108.59%
BAC200409P000180002020-04-03 3:59PM EDT18.000.230.230.24+0.01+4.55%3,7122,794102.93%
BAC200409P000185002020-04-03 3:59PM EDT18.500.320.300.33+0.03+10.34%1,0724,09297.46%
BAC200409P000190002020-04-03 3:59PM EDT19.000.440.420.47+0.07+18.92%7,2659,84694.92%
BAC200409P000200002020-04-03 3:59PM EDT20.000.800.780.81+0.16+25.00%8,09010,45086.72%
BAC200409P000210002020-04-03 3:59PM EDT21.001.401.331.65+0.35+33.33%2,5852,89996.68%
BAC200409P000220002020-04-03 3:57PM EDT22.002.162.052.20+0.48+28.57%3,1733,06178.52%
BAC200409P000230002020-04-03 3:45PM EDT23.003.202.863.10+0.69+27.49%9442,57256.25%
BAC200409P000235002020-04-03 2:21PM EDT23.503.703.054.10+0.50+15.62%6562101.17%
BAC200409P000240002020-04-03 1:33PM EDT24.004.203.704.35+0.75+21.74%1513395.31%
BAC200409P000245002020-04-03 1:31PM EDT24.504.703.804.60+0.75+18.99%6107126.17%
BAC200409P000250002020-04-03 2:15PM EDT25.005.254.805.05+0.75+16.67%19344121.09%
BAC200409P000255002020-04-03 2:52PM EDT25.505.595.405.95+1.29+30.00%20117161.72%
BAC200409P000260002020-04-03 10:29AM EDT26.005.805.806.15+0.05+0.87%36987.50%
BAC200409P000265002020-04-01 10:15AM EDT26.506.255.806.550.00-537144.53%
BAC200409P000270002020-04-03 12:28PM EDT27.007.186.757.20+0.48+7.16%1511100.00%
BAC200409P000275002020-03-27 9:42AM EDT27.506.527.407.650.00-182148.44%
BAC200409P000280002020-03-16 1:46PM EDT28.007.257.308.750.00-1543155.47%
BAC200409P000285002020-04-02 1:58PM EDT28.508.257.908.700.00-115217.97%
BAC200409P000290002020-03-26 12:10PM EDT29.006.708.4010.300.00-13257.03%
BAC200409P000295002020-04-03 12:14PM EDT29.509.708.8010.25+2.87+42.02%14174.22%
BAC200409P000300002020-04-03 11:05AM EDT30.009.809.3011.20+0.30+3.16%115251.56%
BAC200409P000305002020-03-11 12:43PM EDT30.5011.7010.4011.250.00-20275.00%
BAC200409P000310002020-03-09 12:13AM EDT31.009.6010.3011.700.00-30175.00%
BAC200409P000315002020-03-18 12:10PM EDT31.5011.4111.6011.750.00--0253.91%
BAC200409P000320002020-03-19 11:51AM EDT32.0011.0011.7511.950.00-1100.00%
BAC200409P000325002020-03-02 3:31PM EDT32.504.3512.7512.900.00-11303.13%
BAC200409P000330002020-03-12 3:01PM EDT33.0012.3012.3514.500.00-10330.47%
BAC200409P000345002020-03-27 4:10AM EDT34.505.2514.1014.600.00--0264.84%
BAC200409P000350002020-03-26 10:15AM EDT35.0012.8514.4015.850.00--1279.69%
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