BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191018C00018000 | 2019-09-20 12:30PM EDT | 18.00 | 12.10 | 12.30 | 12.40 | 0.00 | - | 200 | 393 | 439.84% |
| BAC191018C00019000 | 2019-10-15 9:30AM EDT | 19.00 | 10.26 | 11.30 | 11.40 | 0.00 | - | 5 | 10 | 400.78% |
| BAC191018C00020000 | 2019-09-20 10:46AM EDT | 20.00 | 10.05 | 10.35 | 10.45 | 0.00 | - | 1 | 21 | 384.38% |
| BAC191018C00021000 | 2019-09-05 1:10PM EDT | 21.00 | 7.20 | 6.30 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAC191018C00022000 | 2019-10-09 12:03PM EDT | 22.00 | 5.90 | 8.30 | 8.40 | 0.00 | - | 1 | 69 | 292.97% |
| BAC191018C00023000 | 2019-10-03 10:10AM EDT | 23.00 | 4.20 | 7.35 | 7.40 | 0.00 | - | 20 | 351 | 267.97% |
| BAC191018C00023500 | 2019-10-10 10:29AM EDT | 23.50 | 5.00 | 6.80 | 6.90 | 0.00 | - | - | 15 | 242.97% |
| BAC191018C00024000 | 2019-10-15 11:59AM EDT | 24.00 | 5.85 | 6.35 | 6.45 | 0.00 | - | 10 | 1,008 | 242.19% |
| BAC191018C00024500 | 2019-10-16 10:01AM EDT | 24.50 | 5.90 | 5.80 | 5.95 | 0.00 | - | 2 | 10 | 218.36% |
| BAC191018C00025000 | 2019-10-16 3:51PM EDT | 25.00 | 5.23 | 5.30 | 5.45 | 0.00 | - | 9 | 2,019 | 202.34% |
| BAC191018C00025500 | 2019-10-16 10:48AM EDT | 25.50 | 4.86 | 4.80 | 4.95 | 0.00 | - | 6 | 119 | 185.94% |
| BAC191018C00026000 | 2019-10-16 2:02PM EDT | 26.00 | 4.24 | 4.35 | 4.40 | 0.00 | - | 34 | 4,174 | 169.92% |
| BAC191018C00026500 | 2019-10-16 12:41PM EDT | 26.50 | 3.85 | 3.80 | 3.95 | 0.00 | - | 16 | 220 | 153.91% |
| BAC191018C00027000 | 2019-10-16 3:40PM EDT | 27.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 83 | 9,420 | 132.42% |
| BAC191018C00027500 | 2019-10-16 3:19PM EDT | 27.50 | 2.83 | 2.89 | 2.92 | 0.00 | - | 45 | 1,387 | 127.73% |
| BAC191018C00028000 | 2019-10-16 3:55PM EDT | 28.00 | 2.24 | 2.34 | 2.37 | 0.00 | - | 783 | 35,480 | 101.56% |
| BAC191018C00028500 | 2019-10-16 3:57PM EDT | 28.50 | 1.76 | 1.86 | 1.88 | 0.00 | - | 1,628 | 4,474 | 87.89% |
| BAC191018C00029000 | 2019-10-16 3:57PM EDT | 29.00 | 1.21 | 1.41 | 1.40 | 0.00 | - | 3,877 | 40,406 | 75.78% |
| BAC191018C00029500 | 2019-10-16 3:59PM EDT | 29.50 | 0.72 | 0.91 | 0.92 | 0.00 | - | 2,479 | 17,430 | 58.20% |
| BAC191018C00030000 | 2019-10-16 3:59PM EDT | 30.00 | 0.33 | 0.50 | 0.51 | 0.00 | - | 19,382 | 49,489 | 47.27% |
| BAC191018C00030500 | 2019-10-16 3:59PM EDT | 30.50 | 0.11 | 0.21 | 0.22 | 0.00 | - | 26,980 | 22,449 | 40.23% |
| BAC191018C00031000 | 2019-10-16 3:59PM EDT | 31.00 | 0.03 | 0.07 | 0.08 | 0.00 | - | 21,997 | 35,524 | 38.67% |
| BAC191018C00031500 | 2019-10-16 3:59PM EDT | 31.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10,118 | 7,399 | 40.23% |
| BAC191018C00032000 | 2019-10-16 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,526 | 52,678 | 41.41% |
| BAC191018C00032500 | 2019-10-16 9:59AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,782 | 5,287 | 50.00% |
| BAC191018C00033000 | 2019-10-16 1:45PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,127 | 2,646 | 53.13% |
| BAC191018C00033500 | 2019-09-26 12:34PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 364 | 62.50% |
| BAC191018C00034000 | 2019-10-15 3:21PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,327 | 68.75% |
| BAC191018C00034500 | 2019-09-24 3:28PM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 92.19% |
| BAC191018C00035000 | 2019-10-15 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,437 | 81.25% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191018P00018000 | 2019-08-27 11:36AM EDT | 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,185 | 306.25% |
| BAC191018P00019000 | 2019-09-04 11:34AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 99 | 102 | 256.25% |
| BAC191018P00020000 | 2019-10-16 9:44AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 391 | 212.50% |
| BAC191018P00021000 | 2019-10-03 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 445 | 187.50% |
| BAC191018P00022000 | 2019-10-10 1:30PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,254 | 181.25% |
| BAC191018P00023000 | 2019-10-11 12:49PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,154 | 143.75% |
| BAC191018P00023500 | 2019-10-09 9:30AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 937 | 146.88% |
| BAC191018P00024000 | 2019-10-15 1:52PM EDT | 24.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 6,190 | 134.38% |
| BAC191018P00024500 | 2019-10-15 3:09PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 781 | 2,186 | 112.50% |
| BAC191018P00025000 | 2019-10-16 1:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 16,038 | 103.13% |
| BAC191018P00025500 | 2019-10-15 3:34PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 2,182 | 93.75% |
| BAC191018P00026000 | 2019-10-16 12:34PM EDT | 26.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 19 | 18,657 | 92.19% |
| BAC191018P00026500 | 2019-10-16 11:05AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,306 | 75.00% |
| BAC191018P00027000 | 2019-10-16 3:08PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 19,003 | 65.63% |
| BAC191018P00027500 | 2019-10-16 11:09AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 8,652 | 56.25% |
| BAC191018P00028000 | 2019-10-16 3:41PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,545 | 22,632 | 51.56% |
| BAC191018P00028500 | 2019-10-16 3:59PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,329 | 21,720 | 40.63% |
| BAC191018P00029000 | 2019-10-16 3:59PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,073 | 24,135 | 37.89% |
| BAC191018P00029500 | 2019-10-16 3:59PM EDT | 29.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5,853 | 7,225 | 29.30% |
| BAC191018P00030000 | 2019-10-16 3:59PM EDT | 30.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 10,526 | 15,754 | 24.22% |
| BAC191018P00030500 | 2019-10-16 3:59PM EDT | 30.50 | 0.42 | 0.35 | 0.36 | 0.00 | - | 6,365 | 1,451 | 15.24% |
| BAC191018P00031000 | 2019-10-16 3:57PM EDT | 31.00 | 0.84 | 0.66 | 0.67 | 0.00 | - | 7,001 | 1,056 | 0.00% |
| BAC191018P00031500 | 2019-10-16 3:42PM EDT | 31.50 | 1.20 | 1.11 | 1.19 | 0.00 | - | 301 | 119 | 0.00% |
| BAC191018P00032000 | 2019-10-16 9:50AM EDT | 32.00 | 1.59 | 1.64 | 1.66 | 0.00 | - | 1 | 3 | 0.00% |
| BAC191018P00033000 | 2019-10-16 10:04AM EDT | 33.00 | 2.68 | 2.63 | 2.67 | 0.00 | - | 8 | 3 | 0.00% |