BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191018C000180002019-09-20 12:30PM EDT18.0012.1012.3012.400.00-200393439.84%
BAC191018C000190002019-10-15 9:30AM EDT19.0010.2611.3011.400.00-510400.78%
BAC191018C000200002019-09-20 10:46AM EDT20.0010.0510.3510.450.00-121384.38%
BAC191018C000210002019-09-05 1:10PM EDT21.007.206.306.400.00-100.00%
BAC191018C000220002019-10-09 12:03PM EDT22.005.908.308.400.00-169292.97%
BAC191018C000230002019-10-03 10:10AM EDT23.004.207.357.400.00-20351267.97%
BAC191018C000235002019-10-10 10:29AM EDT23.505.006.806.900.00--15242.97%
BAC191018C000240002019-10-15 11:59AM EDT24.005.856.356.450.00-101,008242.19%
BAC191018C000245002019-10-16 10:01AM EDT24.505.905.805.950.00-210218.36%
BAC191018C000250002019-10-16 3:51PM EDT25.005.235.305.450.00-92,019202.34%
BAC191018C000255002019-10-16 10:48AM EDT25.504.864.804.950.00-6119185.94%
BAC191018C000260002019-10-16 2:02PM EDT26.004.244.354.400.00-344,174169.92%
BAC191018C000265002019-10-16 12:41PM EDT26.503.853.803.950.00-16220153.91%
BAC191018C000270002019-10-16 3:40PM EDT27.003.303.303.400.00-839,420132.42%
BAC191018C000275002019-10-16 3:19PM EDT27.502.832.892.920.00-451,387127.73%
BAC191018C000280002019-10-16 3:55PM EDT28.002.242.342.370.00-78335,480101.56%
BAC191018C000285002019-10-16 3:57PM EDT28.501.761.861.880.00-1,6284,47487.89%
BAC191018C000290002019-10-16 3:57PM EDT29.001.211.411.400.00-3,87740,40675.78%
BAC191018C000295002019-10-16 3:59PM EDT29.500.720.910.920.00-2,47917,43058.20%
BAC191018C000300002019-10-16 3:59PM EDT30.000.330.500.510.00-19,38249,48947.27%
BAC191018C000305002019-10-16 3:59PM EDT30.500.110.210.220.00-26,98022,44940.23%
BAC191018C000310002019-10-16 3:59PM EDT31.000.030.070.080.00-21,99735,52438.67%
BAC191018C000315002019-10-16 3:59PM EDT31.500.010.020.030.00-10,1187,39940.23%
BAC191018C000320002019-10-16 3:41PM EDT32.000.010.000.010.00-5,52652,67841.41%
BAC191018C000325002019-10-16 9:59AM EDT32.500.010.000.010.00-1,7825,28750.00%
BAC191018C000330002019-10-16 1:45PM EDT33.000.010.000.010.00-3,1272,64653.13%
BAC191018C000335002019-09-26 12:34PM EDT33.500.010.000.010.00--36462.50%
BAC191018C000340002019-10-15 3:21PM EDT34.000.010.000.010.00-14,32768.75%
BAC191018C000345002019-09-24 3:28PM EDT34.500.010.000.040.00--1092.19%
BAC191018C000350002019-10-15 3:46PM EDT35.000.010.000.010.00-103,43781.25%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191018P000180002019-08-27 11:36AM EDT18.000.040.000.040.00-101,185306.25%
BAC191018P000190002019-09-04 11:34AM EDT19.000.030.000.020.00-99102256.25%
BAC191018P000200002019-10-16 9:44AM EDT20.000.010.000.010.00-10391212.50%
BAC191018P000210002019-10-03 10:23AM EDT21.000.010.000.010.00-3445187.50%
BAC191018P000220002019-10-10 1:30PM EDT22.000.010.000.020.00-51,254181.25%
BAC191018P000230002019-10-11 12:49PM EDT23.000.010.000.010.00-41,154143.75%
BAC191018P000235002019-10-09 9:30AM EDT23.500.020.000.020.00-65937146.88%
BAC191018P000240002019-10-15 1:52PM EDT24.000.010.010.010.00-26,190134.38%
BAC191018P000245002019-10-15 3:09PM EDT24.500.010.000.010.00-7812,186112.50%
BAC191018P000250002019-10-16 1:26PM EDT25.000.010.000.010.00-6316,038103.13%
BAC191018P000255002019-10-15 3:34PM EDT25.500.010.000.010.00-1752,18293.75%
BAC191018P000260002019-10-16 12:34PM EDT26.000.010.010.010.00-1918,65792.19%
BAC191018P000265002019-10-16 11:05AM EDT26.500.010.000.010.00-205,30675.00%
BAC191018P000270002019-10-16 3:08PM EDT27.000.010.000.010.00-6619,00365.63%
BAC191018P000275002019-10-16 11:09AM EDT27.500.010.000.010.00-1398,65256.25%
BAC191018P000280002019-10-16 3:41PM EDT28.000.010.000.010.00-1,54522,63251.56%
BAC191018P000285002019-10-16 3:59PM EDT28.500.010.000.010.00-3,32921,72040.63%
BAC191018P000290002019-10-16 3:59PM EDT29.000.020.020.030.00-2,07324,13537.89%
BAC191018P000295002019-10-16 3:59PM EDT29.500.040.040.050.00-5,8537,22529.30%
BAC191018P000300002019-10-16 3:59PM EDT30.000.160.130.140.00-10,52615,75424.22%
BAC191018P000305002019-10-16 3:59PM EDT30.500.420.350.360.00-6,3651,45115.24%
BAC191018P000310002019-10-16 3:57PM EDT31.000.840.660.670.00-7,0011,0560.00%
BAC191018P000315002019-10-16 3:42PM EDT31.501.201.111.190.00-3011190.00%
BAC191018P000320002019-10-16 9:50AM EDT32.001.591.641.660.00-130.00%
BAC191018P000330002019-10-16 10:04AM EDT33.002.682.632.670.00-830.00%
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