Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230324C00015000 | 2023-03-24 2:58PM EDT | 15.00 | 12.12 | 11.95 | 12.40 | -1.03 | -7.83% | 1 | 12 | 537.50% |
| BAC230324C00016000 | 2023-03-17 11:03AM EDT | 16.00 | 11.80 | 10.95 | 11.35 | 0.00 | - | 1 | 2 | 412.50% |
| BAC230324C00017000 | 2023-03-15 9:33AM EDT | 17.00 | 11.00 | 9.90 | 10.40 | 0.00 | - | - | 2 | 362.50% |
| BAC230324C00019000 | 2023-03-23 10:13AM EDT | 19.00 | 8.80 | 7.95 | 8.35 | 0.00 | - | 3 | 14 | 287.50% |
| BAC230324C00019500 | 2023-03-15 9:37AM EDT | 19.50 | 7.05 | 7.45 | 7.85 | -1.40 | -16.57% | 1 | 2 | 268.75% |
| BAC230324C00020000 | 2023-03-24 12:06PM EDT | 20.00 | 6.88 | 6.95 | 7.40 | -1.62 | -19.06% | 7 | 10 | 300.00% |
| BAC230324C00020500 | 2023-03-17 11:22AM EDT | 20.50 | 7.40 | 6.45 | 6.85 | 0.00 | - | 1 | 175 | 231.25% |
| BAC230324C00021000 | 2023-03-22 12:35PM EDT | 21.00 | 7.15 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 282.81% |
| BAC230324C00021500 | 2023-03-24 3:36PM EDT | 21.50 | 5.70 | 5.55 | 5.70 | -0.80 | -12.31% | 8 | 6 | 260.94% |
| BAC230324C00022000 | 2023-03-24 12:38PM EDT | 22.00 | 4.84 | 5.00 | 5.20 | -0.21 | -4.16% | 7 | 11 | 240.63% |
| BAC230324C00022500 | 2023-03-22 2:42PM EDT | 22.50 | 5.75 | 4.50 | 4.70 | 0.00 | - | 9 | 19 | 218.75% |
| BAC230324C00023000 | 2023-03-24 3:51PM EDT | 23.00 | 4.10 | 4.05 | 4.20 | -0.15 | -3.53% | 10 | 46 | 197.66% |
| BAC230324C00023500 | 2023-03-23 12:47PM EDT | 23.50 | 4.00 | 2.96 | 3.85 | 0.00 | - | 1 | 9 | 244.53% |
| BAC230324C00024000 | 2023-03-24 3:37PM EDT | 24.00 | 3.15 | 2.90 | 3.35 | +0.23 | +7.88% | 21 | 63 | 218.75% |
| BAC230324C00024500 | 2023-03-24 3:30PM EDT | 24.50 | 2.62 | 2.42 | 2.74 | -0.20 | -7.09% | 4 | 115 | 153.91% |
| BAC230324C00025000 | 2023-03-24 3:38PM EDT | 25.00 | 2.15 | 1.98 | 2.34 | +0.16 | +8.04% | 378 | 432 | 90.63% |
| BAC230324C00025500 | 2023-03-24 3:30PM EDT | 25.50 | 1.61 | 1.39 | 1.75 | +0.08 | +5.23% | 733 | 33 | 110.94% |
| BAC230324C00026000 | 2023-03-24 3:31PM EDT | 26.00 | 1.14 | 1.07 | 1.38 | +0.04 | +3.64% | 3,429 | 1,171 | 78.91% |
| BAC230324C00026500 | 2023-03-24 3:59PM EDT | 26.50 | 0.65 | 0.56 | 0.75 | -0.02 | -2.99% | 9,393 | 547 | 60.16% |
| BAC230324C00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.15 | 0.15 | 0.21 | -0.17 | -53.12% | 34,533 | 3,484 | 22.66% |
| BAC230324C00027500 | 2023-03-24 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 6,368 | 4,789 | 17.97% |
| BAC230324C00028000 | 2023-03-24 3:44PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,648 | 17,205 | 35.94% |
| BAC230324C00028500 | 2023-03-24 3:49PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,099 | 12,619 | 51.56% |
| BAC230324C00029000 | 2023-03-24 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 24,449 | 59.38% |
| BAC230324C00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 337 | 16,519 | 79.69% |
| BAC230324C00030000 | 2023-03-24 3:39PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 608 | 24,188 | 84.38% |
| BAC230324C00030500 | 2023-03-24 3:38PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 6,075 | 93.75% |
| BAC230324C00031000 | 2023-03-24 2:15PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 32,561 | 106.25% |
| BAC230324C00031500 | 2023-03-24 3:36PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,431 | 118.75% |
| BAC230324C00032000 | 2023-03-24 3:38PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 6,839 | 131.25% |
| BAC230324C00032500 | 2023-03-24 11:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 2,700 | 137.50% |
| BAC230324C00033000 | 2023-03-23 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,482 | 150.00% |
| BAC230324C00033500 | 2023-03-21 2:45PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,412 | 162.50% |
| BAC230324C00034000 | 2023-03-23 3:46PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 3,739 | 168.75% |
| BAC230324C00034500 | 2023-03-23 3:39PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 528 | 181.25% |
| BAC230324C00035000 | 2023-03-24 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,887 | 187.50% |
| BAC230324C00035500 | 2023-03-22 11:33AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 892 | 196.88% |
| BAC230324C00036000 | 2023-03-24 11:06AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,131 | 206.25% |
| BAC230324C00036500 | 2023-03-20 10:09AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,168 | 212.50% |
| BAC230324C00037000 | 2023-03-24 3:04PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 3,004 | 225.00% |
| BAC230324C00037500 | 2023-03-17 3:39PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 567 | 237.50% |
| BAC230324C00038000 | 2023-03-21 9:34AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,352 | 237.50% |
| BAC230324C00038500 | 2023-03-20 10:15AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 66 | 250.00% |
| BAC230324C00039000 | 2023-03-20 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 384 | 262.50% |
| BAC230324C00039500 | 2023-03-20 3:08PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 262.50% |
| BAC230324C00040000 | 2023-03-16 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,588 | 2,409 | 275.00% |
| BAC230324C00041000 | 2023-03-16 2:20PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 100.00% |
| BAC230324C00042000 | 2023-03-17 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 125 | 300.00% |
| BAC230324C00043000 | 2023-03-09 4:54PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 312.50% |
| BAC230324C00044000 | 2023-02-14 1:46PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| BAC230324C00045000 | 2023-02-22 4:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 350.00% |
| BAC230324C00047000 | 2023-02-17 10:56AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 91 | 375.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230324P00015000 | 2023-03-24 10:40AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,849 | 425.00% |
| BAC230324P00016000 | 2023-03-20 3:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 811 | 375.00% |
| BAC230324P00017000 | 2023-03-20 9:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 905 | 337.50% |
| BAC230324P00018000 | 2023-03-24 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 569 | 300.00% |
| BAC230324P00019000 | 2023-03-20 3:25PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,621 | 3,130 | 262.50% |
| BAC230324P00019500 | 2023-03-24 10:29AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 250.00% |
| BAC230324P00020000 | 2023-03-23 2:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,350 | 225.00% |
| BAC230324P00020500 | 2023-03-23 11:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,994 | 212.50% |
| BAC230324P00021000 | 2023-03-23 12:32PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 814 | 193.75% |
| BAC230324P00021500 | 2023-03-24 10:22AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,017 | 181.25% |
| BAC230324P00022000 | 2023-03-24 2:46PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,086 | 162.50% |
| BAC230324P00022500 | 2023-03-23 1:39PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 928 | 150.00% |
| BAC230324P00023000 | 2023-03-24 10:39AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,559 | 131.25% |
| BAC230324P00023500 | 2023-03-24 12:15PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,556 | 118.75% |
| BAC230324P00024000 | 2023-03-24 2:29PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 5,566 | 100.00% |
| BAC230324P00024500 | 2023-03-24 2:22PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 670 | 2,523 | 87.50% |
| BAC230324P00025000 | 2023-03-24 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,716 | 8,998 | 71.88% |
| BAC230324P00025500 | 2023-03-24 3:19PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,623 | 3,969 | 56.25% |
| BAC230324P00026000 | 2023-03-24 3:56PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6,893 | 8,789 | 46.88% |
| BAC230324P00026500 | 2023-03-24 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 11,467 | 9,456 | 28.91% |
| BAC230324P00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.33 | -97.06% | 8,072 | 12,431 | 12.11% |
| BAC230324P00027500 | 2023-03-24 3:59PM EDT | 27.50 | 0.38 | 0.35 | 0.41 | -0.29 | -43.28% | 2,614 | 11,865 | 30.47% |
| BAC230324P00028000 | 2023-03-24 3:59PM EDT | 28.00 | 0.86 | 0.82 | 0.93 | -0.21 | -19.63% | 2,520 | 13,743 | 59.38% |
| BAC230324P00028500 | 2023-03-24 3:57PM EDT | 28.50 | 1.41 | 1.26 | 1.55 | -0.14 | -9.03% | 259 | 6,253 | 71.09% |
| BAC230324P00029000 | 2023-03-24 3:56PM EDT | 29.00 | 1.90 | 1.77 | 2.04 | -0.13 | -6.40% | 8,991 | 10,239 | 89.06% |
| BAC230324P00029500 | 2023-03-24 3:53PM EDT | 29.50 | 2.39 | 2.28 | 2.59 | -0.27 | -10.15% | 229 | 1,788 | 119.53% |
| BAC230324P00030000 | 2023-03-24 3:38PM EDT | 30.00 | 2.85 | 2.58 | 3.05 | -0.15 | -5.00% | 646 | 2,370 | 177.34% |
| BAC230324P00030500 | 2023-03-24 3:58PM EDT | 30.50 | 3.36 | 3.20 | 3.60 | +0.07 | +2.13% | 221 | 996 | 134.38% |
| BAC230324P00031000 | 2023-03-24 3:44PM EDT | 31.00 | 3.86 | 3.75 | 4.40 | -0.09 | -2.28% | 74 | 708 | 223.44% |
| BAC230324P00031500 | 2023-03-24 3:57PM EDT | 31.50 | 4.35 | 4.25 | 4.60 | -0.13 | -2.90% | 13 | 68 | 178.91% |
| BAC230324P00032000 | 2023-03-24 3:57PM EDT | 32.00 | 4.86 | 4.75 | 5.10 | -0.16 | -3.19% | 62 | 4,682 | 193.75% |
| BAC230324P00032500 | 2023-03-24 1:41PM EDT | 32.50 | 5.29 | 5.20 | 5.70 | -0.28 | -5.03% | 8 | 40 | 221.88% |
| BAC230324P00033000 | 2023-03-24 2:23PM EDT | 33.00 | 5.84 | 5.65 | 6.00 | -0.16 | -2.67% | 11 | 216 | 260.94% |
| BAC230324P00033500 | 2023-03-24 10:03AM EDT | 33.50 | 7.00 | 6.10 | 6.50 | +1.25 | +21.74% | 1 | 120 | 275.78% |
| BAC230324P00034000 | 2023-03-24 2:56PM EDT | 34.00 | 6.85 | 6.70 | 7.10 | +0.73 | +11.93% | 10 | 56 | 226.56% |
| BAC230324P00034500 | 2023-03-17 2:37PM EDT | 34.50 | 6.75 | 7.25 | 7.50 | 0.00 | - | 3 | 0 | 206.25% |
| BAC230324P00035000 | 2023-03-23 3:44PM EDT | 35.00 | 8.09 | 7.65 | 8.00 | 0.00 | - | 1 | 119 | 317.19% |
| BAC230324P00035500 | 2023-03-10 11:25AM EDT | 35.50 | 5.13 | 7.95 | 8.85 | 0.00 | - | - | 0 | 262.50% |
| BAC230324P00036000 | 2023-03-16 1:54PM EDT | 36.00 | 6.93 | 8.65 | 9.25 | 0.00 | - | 2 | 20 | 314.06% |
| BAC230324P00037000 | 2023-03-24 2:23PM EDT | 37.00 | 9.80 | 9.60 | 10.10 | +0.34 | +3.59% | 3 | 25 | 416.41% |
| BAC230324P00038000 | 2023-03-15 10:55AM EDT | 38.00 | 9.90 | 10.75 | 11.05 | 0.00 | - | 3 | 0 | 315.63% |
| BAC230324P00039000 | 2023-03-13 11:20AM EDT | 39.00 | 9.45 | 11.55 | 12.35 | 0.00 | - | 2 | 0 | 382.81% |
| BAC230324P00040000 | 2023-03-17 3:47PM EDT | 40.00 | 12.15 | 12.60 | 13.20 | 0.00 | - | 2 | 0 | 353.13% |
| BAC230324P00041000 | 2023-03-01 12:56PM EDT | 41.00 | 7.00 | 13.65 | 14.25 | 0.00 | - | 1 | 0 | 423.44% |
| BAC230324P00042000 | 2023-03-13 1:01PM EDT | 42.00 | 13.00 | 14.65 | 15.20 | 0.00 | - | 1 | 3 | 420.31% |
| BAC230324P00043000 | 2023-03-16 11:27AM EDT | 43.00 | 14.20 | 15.75 | 16.00 | 0.00 | - | - | 0 | 356.25% |
| BAC230324P00044000 | 2023-03-16 9:50AM EDT | 44.00 | 15.60 | 16.75 | 17.00 | 0.00 | - | - | 0 | 375.00% |
| BAC230324P00045000 | 2023-03-15 9:56AM EDT | 45.00 | 17.20 | 17.70 | 18.20 | 0.00 | - | - | 0 | 498.44% |
| BAC230324P00046000 | 2023-03-16 11:05AM EDT | 46.00 | 17.40 | 18.60 | 19.05 | 0.00 | - | - | 0 | 587.50% |
| BAC230324P00047000 | 2023-03-16 11:09AM EDT | 47.00 | 20.50 | 19.75 | 19.95 | +2.15 | +11.72% | 3 | 0 | 531.25% |
© 2023 Yahoo. All rights reserved.
