BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190621C000160002019-06-14 12:07PM EDT16.0011.950.000.000.00-3520.00%
BAC190621C000170002019-06-11 10:05AM EDT17.0011.650.000.000.00-1501510.00%
BAC190621C000180002019-06-17 3:43PM EDT18.009.960.000.000.00-330.00%
BAC190621C000190002019-06-05 3:48PM EDT19.008.930.000.000.00-201,0200.00%
BAC190621C000200002019-06-19 1:41PM EDT20.008.900.000.000.00-501420.00%
BAC190621C000210002019-06-11 10:44AM EDT21.007.470.000.000.00-1001120.00%
BAC190621C000215002019-06-10 2:36PM EDT21.506.910.000.000.00-110.00%
BAC190621C000220002019-06-19 2:38PM EDT22.006.520.000.000.00-231210.00%
BAC190621C000230002019-06-18 3:53PM EDT23.005.650.000.000.00-61440.00%
BAC190621C000235002019-06-12 2:32PM EDT23.504.500.000.000.00-20250.00%
BAC190621C000240002019-06-18 3:32PM EDT24.004.730.000.000.00-202000.00%
BAC190621C000245002019-06-19 9:30AM EDT24.504.200.000.000.00-1440.00%
BAC190621C000250002019-06-19 2:28PM EDT25.003.570.000.000.00-1,5274,6110.00%
BAC190621C000255002019-06-18 12:13PM EDT25.502.990.000.000.00-322550.00%
BAC190621C000260002019-06-19 3:59PM EDT26.002.340.000.000.00-11510,6040.00%
BAC190621C000265002019-06-19 3:52PM EDT26.501.840.000.000.00-3972,4850.00%
BAC190621C000270002019-06-19 3:53PM EDT27.001.360.000.000.00-58818,3330.00%
BAC190621C000275002019-06-19 3:59PM EDT27.500.880.000.000.00-3686,2710.00%
BAC190621C000280002019-06-19 3:57PM EDT28.000.430.000.000.00-3,52636,6990.00%
BAC190621C000285002019-06-19 3:59PM EDT28.500.140.000.000.00-7,71317,6933.13%
BAC190621C000290002019-06-19 3:59PM EDT29.000.030.000.000.00-38,57164,32212.50%
BAC190621C000295002019-06-19 3:53PM EDT29.500.010.000.000.00-43,02734,78912.50%
BAC190621C000300002019-06-19 2:52PM EDT30.000.010.000.000.00-23,209108,72425.00%
BAC190621C000305002019-06-19 1:38PM EDT30.500.010.000.000.00-382,85625.00%
BAC190621C000310002019-06-19 1:50PM EDT31.000.010.000.000.00-2,02281,94025.00%
BAC190621C000315002019-06-11 11:42AM EDT31.500.010.000.000.00-13,71950.00%
BAC190621C000320002019-06-19 11:58AM EDT32.000.010.000.000.00-12060,54550.00%
BAC190621C000325002019-05-31 3:03PM EDT32.500.010.000.000.00-123850.00%
BAC190621C000330002019-06-19 12:32PM EDT33.000.010.000.000.00-21130,48850.00%
BAC190621C000340002019-06-18 2:45PM EDT34.000.010.000.000.00-57,48250.00%
BAC190621C000350002019-06-18 2:15PM EDT35.000.010.000.000.00-27201,11450.00%
BAC190621C000360002019-06-07 11:07AM EDT36.000.010.000.000.00-11,44550.00%
BAC190621C000370002019-06-07 11:22AM EDT37.000.010.000.000.00-18,86450.00%
BAC190621C000380002019-06-17 10:06AM EDT38.000.010.000.000.00-568050.00%
BAC190621C000390002019-06-07 11:22AM EDT39.000.010.000.000.00-53050.00%
BAC190621C000400002019-06-04 11:26AM EDT40.000.010.000.000.00-110,49750.00%
BAC190621C000410002019-06-10 12:06AM EDT41.000.030.000.000.00-028050.00%
BAC190621C000420002019-06-18 9:30AM EDT42.000.010.000.000.00-102,01350.00%
BAC190621C000430002019-06-10 12:06AM EDT43.000.010.000.000.00-1150.00%
BAC190621C000440002019-06-10 12:06AM EDT44.000.020.000.000.00-050050.00%
BAC190621C000450002019-06-10 12:06AM EDT45.000.010.000.000.00-54,86650.00%
BAC190621C000470002019-05-31 11:28AM EDT47.000.010.000.000.00-8008,07450.00%
Putsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190621P000160002019-05-31 11:09AM EDT16.000.010.000.000.00-102,41050.00%
BAC190621P000170002019-05-30 10:45AM EDT17.000.010.000.000.00-501,87650.00%
BAC190621P000180002019-06-05 11:39AM EDT18.000.010.000.000.00-52,95150.00%
BAC190621P000190002019-05-31 10:28AM EDT19.000.010.000.000.00-1,1001,79050.00%
BAC190621P000200002019-06-03 11:42AM EDT20.000.010.000.000.00-21022,53950.00%
BAC190621P000210002019-06-03 11:25AM EDT21.000.020.000.000.00-317,21250.00%
BAC190621P000215002019-06-03 11:15AM EDT21.500.020.000.000.00--350.00%
BAC190621P000220002019-06-11 3:27PM EDT22.000.010.000.000.00-2222,20750.00%
BAC190621P000225002019-06-06 11:56AM EDT22.500.010.000.000.00-212750.00%
BAC190621P000230002019-06-19 2:45PM EDT23.000.010.000.000.00-20026,72950.00%
BAC190621P000235002019-06-12 9:48AM EDT23.500.010.000.000.00-10014250.00%
BAC190621P000240002019-06-14 12:05PM EDT24.000.010.000.000.00-311,29850.00%
BAC190621P000245002019-06-17 9:30AM EDT24.500.010.000.000.00-537950.00%
BAC190621P000250002019-06-19 2:18PM EDT25.000.010.000.000.00-1653,10050.00%
BAC190621P000255002019-06-18 3:57PM EDT25.500.010.010.000.00-4084,72562.50%
BAC190621P000260002019-06-19 2:41PM EDT26.000.010.020.000.00-14822,44157.81%
BAC190621P000265002019-06-19 2:45PM EDT26.500.020.000.000.00-5,10116,27325.00%
BAC190621P000270002019-06-19 3:53PM EDT27.000.020.000.000.00-3,76333,03625.00%
BAC190621P000275002019-06-19 3:56PM EDT27.500.040.000.000.00-3,38015,36212.50%
BAC190621P000280002019-06-19 3:59PM EDT28.000.100.000.000.00-30,41376,4006.25%
BAC190621P000285002019-06-19 3:59PM EDT28.500.300.000.000.00-49,06232,5730.00%
BAC190621P000290002019-06-19 3:59PM EDT29.000.690.000.000.00-8,73638,9440.00%
BAC190621P000295002019-06-19 3:44PM EDT29.501.160.000.000.00-3,1554260.00%
BAC190621P000300002019-06-19 3:53PM EDT30.001.680.000.000.00-99416,8440.00%
BAC190621P000305002019-06-19 2:50PM EDT30.502.050.000.000.00-1402700.00%
BAC190621P000310002019-06-19 2:50PM EDT31.002.550.000.000.00-2,5072,1720.00%
BAC190621P000315002019-06-19 10:37AM EDT31.502.670.000.000.00-1900.00%
BAC190621P000320002019-06-19 10:29AM EDT32.003.220.000.000.00-510,1990.00%
BAC190621P000325002019-06-18 9:39AM EDT32.504.450.000.000.00-560.00%
BAC190621P000330002019-06-10 10:04AM EDT33.004.570.000.000.00-7220.00%
BAC190621P000340002019-05-20 9:47AM EDT34.005.605.005.100.00-100.00%
BAC190621P000345002019-05-29 2:11PM EDT34.507.000.000.000.00-25100.00%
BAC190621P000350002019-06-12 12:48PM EDT35.007.020.000.000.00-3503610.00%
BAC190621P000355002019-06-10 2:36PM EDT35.507.170.000.000.00-100.00%
BAC190621P000360002019-06-04 11:14AM EDT36.008.350.000.000.00-1120.00%
BAC190621P000370002019-06-19 1:00PM EDT37.008.150.000.000.00-100730.00%
BAC190621P000380002019-06-07 11:22AM EDT38.007.500.000.000.00--140.00%
BAC190621P000390002019-06-07 11:22AM EDT39.0010.700.000.000.00-2000.00%
BAC190621P000400002019-06-07 11:37AM EDT40.0011.600.000.000.00-10000.00%
BAC190621P000420002019-06-07 11:07AM EDT42.0011.750.000.000.00-80800.00%
BAC190621P000440002019-06-07 11:37AM EDT44.0014.340.000.000.00-550.00%
BAC190621P000450002019-06-10 12:06AM EDT45.0015.600.000.000.00-000.00%
BAC190621P000470002019-05-31 11:28AM EDT47.0020.350.000.000.00-80000.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes