UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.14+0.17 (+0.63%)
At close: 04:00PM EDT
27.13 -0.01 (-0.04%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230324C000150002023-03-24 2:58PM EDT15.0012.1211.9512.40-1.03-7.83%112537.50%
BAC230324C000160002023-03-17 11:03AM EDT16.0011.8010.9511.350.00-12412.50%
BAC230324C000170002023-03-15 9:33AM EDT17.0011.009.9010.400.00--2362.50%
BAC230324C000190002023-03-23 10:13AM EDT19.008.807.958.350.00-314287.50%
BAC230324C000195002023-03-15 9:37AM EDT19.507.057.457.85-1.40-16.57%12268.75%
BAC230324C000200002023-03-24 12:06PM EDT20.006.886.957.40-1.62-19.06%710300.00%
BAC230324C000205002023-03-17 11:22AM EDT20.507.406.456.850.00-1175231.25%
BAC230324C000210002023-03-22 12:35PM EDT21.007.156.006.200.00-11282.81%
BAC230324C000215002023-03-24 3:36PM EDT21.505.705.555.70-0.80-12.31%86260.94%
BAC230324C000220002023-03-24 12:38PM EDT22.004.845.005.20-0.21-4.16%711240.63%
BAC230324C000225002023-03-22 2:42PM EDT22.505.754.504.700.00-919218.75%
BAC230324C000230002023-03-24 3:51PM EDT23.004.104.054.20-0.15-3.53%1046197.66%
BAC230324C000235002023-03-23 12:47PM EDT23.504.002.963.850.00-19244.53%
BAC230324C000240002023-03-24 3:37PM EDT24.003.152.903.35+0.23+7.88%2163218.75%
BAC230324C000245002023-03-24 3:30PM EDT24.502.622.422.74-0.20-7.09%4115153.91%
BAC230324C000250002023-03-24 3:38PM EDT25.002.151.982.34+0.16+8.04%37843290.63%
BAC230324C000255002023-03-24 3:30PM EDT25.501.611.391.75+0.08+5.23%73333110.94%
BAC230324C000260002023-03-24 3:31PM EDT26.001.141.071.38+0.04+3.64%3,4291,17178.91%
BAC230324C000265002023-03-24 3:59PM EDT26.500.650.560.75-0.02-2.99%9,39354760.16%
BAC230324C000270002023-03-24 3:59PM EDT27.000.150.150.21-0.17-53.12%34,5333,48422.66%
BAC230324C000275002023-03-24 3:55PM EDT27.500.010.000.01-0.11-91.67%6,3684,78917.97%
BAC230324C000280002023-03-24 3:44PM EDT28.000.010.000.01-0.04-80.00%3,64817,20535.94%
BAC230324C000285002023-03-24 3:49PM EDT28.500.010.000.01-0.01-50.00%1,09912,61951.56%
BAC230324C000290002023-03-24 3:59PM EDT29.000.010.000.010.00-1,58724,44959.38%
BAC230324C000295002023-03-24 3:59PM EDT29.500.010.010.010.00-33716,51979.69%
BAC230324C000300002023-03-24 3:39PM EDT30.000.010.000.010.00-60824,18884.38%
BAC230324C000305002023-03-24 3:38PM EDT30.500.010.000.010.00-1326,07593.75%
BAC230324C000310002023-03-24 2:15PM EDT31.000.010.000.010.00-3832,561106.25%
BAC230324C000315002023-03-24 3:36PM EDT31.500.010.000.010.00-46,431118.75%
BAC230324C000320002023-03-24 3:38PM EDT32.000.010.000.010.00-1046,839131.25%
BAC230324C000325002023-03-24 11:46AM EDT32.500.010.000.010.00-1212,700137.50%
BAC230324C000330002023-03-23 3:37PM EDT33.000.010.000.010.00-17,482150.00%
BAC230324C000335002023-03-21 2:45PM EDT33.500.010.000.010.00-61,412162.50%
BAC230324C000340002023-03-23 3:46PM EDT34.000.010.000.010.00-3023,739168.75%
BAC230324C000345002023-03-23 3:39PM EDT34.500.010.000.010.00-12528181.25%
BAC230324C000350002023-03-24 3:30PM EDT35.000.010.000.010.00-811,887187.50%
BAC230324C000355002023-03-22 11:33AM EDT35.500.010.000.010.00-1892196.88%
BAC230324C000360002023-03-24 11:06AM EDT36.000.010.000.010.00-23,131206.25%
BAC230324C000365002023-03-20 10:09AM EDT36.500.010.000.010.00-23,168212.50%
BAC230324C000370002023-03-24 3:04PM EDT37.000.020.000.01+0.01+100.00%13,004225.00%
BAC230324C000375002023-03-17 3:39PM EDT37.500.010.000.010.00-374567237.50%
BAC230324C000380002023-03-21 9:34AM EDT38.000.010.000.010.00-42,352237.50%
BAC230324C000385002023-03-20 10:15AM EDT38.500.010.000.010.00-2366250.00%
BAC230324C000390002023-03-20 10:06AM EDT39.000.010.000.010.00-1384262.50%
BAC230324C000395002023-03-20 3:08PM EDT39.500.010.000.010.00-1079262.50%
BAC230324C000400002023-03-16 2:34PM EDT40.000.010.000.010.00-1,5882,409275.00%
BAC230324C000410002023-03-16 2:20PM EDT41.000.010.000.000.00-363100.00%
BAC230324C000420002023-03-17 9:36AM EDT42.000.010.000.010.00-4125300.00%
BAC230324C000430002023-03-09 4:54PM EDT43.000.010.000.010.00-1022312.50%
BAC230324C000440002023-02-14 1:46PM EDT44.000.010.000.010.00--1337.50%
BAC230324C000450002023-02-22 4:20PM EDT45.000.010.000.010.00--83350.00%
BAC230324C000470002023-02-17 10:56AM EDT47.000.010.000.010.00-8591375.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230324P000150002023-03-24 10:40AM EDT15.000.010.000.010.00-11,849425.00%
BAC230324P000160002023-03-20 3:08PM EDT16.000.010.000.010.00-30811375.00%
BAC230324P000170002023-03-20 9:40AM EDT17.000.010.000.010.00-2905337.50%
BAC230324P000180002023-03-24 11:59AM EDT18.000.010.000.010.00-2569300.00%
BAC230324P000190002023-03-20 3:25PM EDT19.000.010.000.010.00-2,6213,130262.50%
BAC230324P000195002023-03-24 10:29AM EDT19.500.010.000.010.00-101,599250.00%
BAC230324P000200002023-03-23 2:25PM EDT20.000.010.000.010.00-41,350225.00%
BAC230324P000205002023-03-23 11:51AM EDT20.500.010.000.010.00-11,994212.50%
BAC230324P000210002023-03-23 12:32PM EDT21.000.010.000.010.00-30814193.75%
BAC230324P000215002023-03-24 10:22AM EDT21.500.010.000.010.00-101,017181.25%
BAC230324P000220002023-03-24 2:46PM EDT22.000.010.000.010.00-22,086162.50%
BAC230324P000225002023-03-23 1:39PM EDT22.500.010.000.010.00-2928150.00%
BAC230324P000230002023-03-24 10:39AM EDT23.000.010.000.010.00-224,559131.25%
BAC230324P000235002023-03-24 12:15PM EDT23.500.010.000.010.00-341,556118.75%
BAC230324P000240002023-03-24 2:29PM EDT24.000.010.000.010.00-445,566100.00%
BAC230324P000245002023-03-24 2:22PM EDT24.500.010.000.01-0.01-50.00%6702,52387.50%
BAC230324P000250002023-03-24 3:57PM EDT25.000.010.000.01-0.02-66.67%1,7168,99871.88%
BAC230324P000255002023-03-24 3:19PM EDT25.500.010.000.01-0.05-83.33%1,6233,96956.25%
BAC230324P000260002023-03-24 3:56PM EDT26.000.010.000.01-0.09-90.00%6,8938,78946.88%
BAC230324P000265002023-03-24 3:59PM EDT26.500.010.000.01-0.19-95.00%11,4679,45628.91%
BAC230324P000270002023-03-24 3:59PM EDT27.000.010.010.02-0.33-97.06%8,07212,43112.11%
BAC230324P000275002023-03-24 3:59PM EDT27.500.380.350.41-0.29-43.28%2,61411,86530.47%
BAC230324P000280002023-03-24 3:59PM EDT28.000.860.820.93-0.21-19.63%2,52013,74359.38%
BAC230324P000285002023-03-24 3:57PM EDT28.501.411.261.55-0.14-9.03%2596,25371.09%
BAC230324P000290002023-03-24 3:56PM EDT29.001.901.772.04-0.13-6.40%8,99110,23989.06%
BAC230324P000295002023-03-24 3:53PM EDT29.502.392.282.59-0.27-10.15%2291,788119.53%
BAC230324P000300002023-03-24 3:38PM EDT30.002.852.583.05-0.15-5.00%6462,370177.34%
BAC230324P000305002023-03-24 3:58PM EDT30.503.363.203.60+0.07+2.13%221996134.38%
BAC230324P000310002023-03-24 3:44PM EDT31.003.863.754.40-0.09-2.28%74708223.44%
BAC230324P000315002023-03-24 3:57PM EDT31.504.354.254.60-0.13-2.90%1368178.91%
BAC230324P000320002023-03-24 3:57PM EDT32.004.864.755.10-0.16-3.19%624,682193.75%
BAC230324P000325002023-03-24 1:41PM EDT32.505.295.205.70-0.28-5.03%840221.88%
BAC230324P000330002023-03-24 2:23PM EDT33.005.845.656.00-0.16-2.67%11216260.94%
BAC230324P000335002023-03-24 10:03AM EDT33.507.006.106.50+1.25+21.74%1120275.78%
BAC230324P000340002023-03-24 2:56PM EDT34.006.856.707.10+0.73+11.93%1056226.56%
BAC230324P000345002023-03-17 2:37PM EDT34.506.757.257.500.00-30206.25%
BAC230324P000350002023-03-23 3:44PM EDT35.008.097.658.000.00-1119317.19%
BAC230324P000355002023-03-10 11:25AM EDT35.505.137.958.850.00--0262.50%
BAC230324P000360002023-03-16 1:54PM EDT36.006.938.659.250.00-220314.06%
BAC230324P000370002023-03-24 2:23PM EDT37.009.809.6010.10+0.34+3.59%325416.41%
BAC230324P000380002023-03-15 10:55AM EDT38.009.9010.7511.050.00-30315.63%
BAC230324P000390002023-03-13 11:20AM EDT39.009.4511.5512.350.00-20382.81%
BAC230324P000400002023-03-17 3:47PM EDT40.0012.1512.6013.200.00-20353.13%
BAC230324P000410002023-03-01 12:56PM EDT41.007.0013.6514.250.00-10423.44%
BAC230324P000420002023-03-13 1:01PM EDT42.0013.0014.6515.200.00-13420.31%
BAC230324P000430002023-03-16 11:27AM EDT43.0014.2015.7516.000.00--0356.25%
BAC230324P000440002023-03-16 9:50AM EDT44.0015.6016.7517.000.00--0375.00%
BAC230324P000450002023-03-15 9:56AM EDT45.0017.2017.7018.200.00--0498.44%
BAC230324P000460002023-03-16 11:05AM EDT46.0017.4018.6019.050.00--0587.50%
BAC230324P000470002023-03-16 11:09AM EDT47.0020.5019.7519.95+2.15+11.72%30531.25%