Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.03+0.05 (+0.17%)
At close: 4:00PM EST
29.00 -0.03 (-0.10%)
Before hours: 5:16AM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201127C00017500 | 2020-10-22 9:12AM EST | 17.50 | 6.85 | 8.60 | 10.05 | 0.00 | - | 4 | 0 | 0.00% |
| BAC201127C00018500 | 2020-11-18 3:03PM EST | 18.50 | 8.70 | 9.90 | 11.05 | 0.00 | - | 3 | 7 | 733.59% |
| BAC201127C00019000 | 2020-11-04 10:10AM EST | 19.00 | 5.07 | 9.25 | 10.65 | 0.00 | - | 4 | 7 | 738.67% |
| BAC201127C00020000 | 2020-11-24 12:40PM EST | 20.00 | 8.60 | 8.60 | 9.50 | 0.00 | - | 2 | 24 | 325.00% |
| BAC201127C00020500 | 2020-11-25 1:08PM EST | 20.50 | 8.31 | 7.80 | 9.15 | +5.16 | +163.81% | 1 | 12 | 637.50% |
| BAC201127C00021000 | 2020-11-19 11:08AM EST | 21.00 | 5.71 | 7.95 | 8.25 | 0.00 | - | 1 | 131 | 350.00% |
| BAC201127C00021500 | 2020-11-24 11:33AM EST | 21.50 | 6.93 | 7.30 | 8.05 | 0.00 | - | 10 | 14 | 381.25% |
| BAC201127C00022000 | 2020-11-24 3:23PM EST | 22.00 | 6.73 | 6.95 | 7.10 | +0.03 | +0.45% | 1 | 46 | 307.81% |
| BAC201127C00022500 | 2020-11-24 10:09AM EST | 22.50 | 6.05 | 6.50 | 6.60 | +0.15 | +2.54% | 1 | 108 | 231.25% |
| BAC201127C00023000 | 2020-11-24 10:24AM EST | 23.00 | 5.41 | 5.95 | 6.10 | 0.00 | - | 3 | 114 | 265.63% |
| BAC201127C00023500 | 2020-11-23 2:46PM EST | 23.50 | 5.00 | 5.40 | 5.60 | 0.00 | - | 2 | 277 | 245.31% |
| BAC201127C00024000 | 2020-11-25 11:17AM EST | 24.00 | 4.80 | 4.95 | 5.10 | -0.20 | -4.00% | 2 | 713 | 225.00% |
| BAC201127C00024500 | 2020-11-25 3:48PM EST | 24.50 | 4.43 | 4.45 | 4.60 | +0.02 | +0.45% | 6 | 868 | 205.47% |
| BAC201127C00025000 | 2020-11-25 3:28PM EST | 25.00 | 3.90 | 4.00 | 4.10 | -0.10 | -2.50% | 30 | 1,932 | 146.88% |
| BAC201127C00025500 | 2020-11-25 1:56PM EST | 25.50 | 3.35 | 3.40 | 3.60 | +0.05 | +1.52% | 10 | 1,628 | 165.63% |
| BAC201127C00026000 | 2020-11-25 2:53PM EST | 26.00 | 2.79 | 2.99 | 3.10 | -0.01 | -0.36% | 152 | 6,937 | 107.81% |
| BAC201127C00026500 | 2020-11-25 3:57PM EST | 26.50 | 2.50 | 2.49 | 2.55 | +0.15 | +6.38% | 709 | 2,630 | 96.88% |
| BAC201127C00027000 | 2020-11-25 3:59PM EST | 27.00 | 2.03 | 2.01 | 2.08 | +0.03 | +1.50% | 663 | 7,048 | 76.56% |
| BAC201127C00027500 | 2020-11-25 3:59PM EST | 27.50 | 1.54 | 1.49 | 1.58 | +0.04 | +2.67% | 1,864 | 9,530 | 50.00% |
| BAC201127C00028000 | 2020-11-25 3:59PM EST | 28.00 | 1.03 | 1.01 | 1.05 | +0.01 | +0.98% | 1,230 | 8,682 | 46.09% |
| BAC201127C00028500 | 2020-11-25 3:59PM EST | 28.50 | 0.55 | 0.52 | 0.59 | -0.03 | -5.17% | 5,796 | 7,142 | 39.45% |
| BAC201127C00029000 | 2020-11-25 3:59PM EST | 29.00 | 0.16 | 0.17 | 0.18 | -0.11 | -40.74% | 23,808 | 14,199 | 27.15% |
| BAC201127C00029500 | 2020-11-25 3:59PM EST | 29.50 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 5,638 | 4,688 | 33.59% |
| BAC201127C00030000 | 2020-11-25 3:59PM EST | 30.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,539 | 4,278 | 42.19% |
| BAC201127C00030500 | 2020-11-25 3:56PM EST | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 321 | 1,774 | 51.56% |
| BAC201127C00031000 | 2020-11-25 2:27PM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 615 | 59.38% |
| BAC201127C00031500 | 2020-11-25 9:30AM EST | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 736 | 68.75% |
| BAC201127C00032000 | 2020-11-25 1:06PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,190 | 81.25% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201127P00017500 | 2020-10-23 10:03AM EST | 17.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 531.25% |
| BAC201127P00018000 | 2020-11-12 10:15AM EST | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 90 | 406.25% |
| BAC201127P00018500 | 2020-11-23 9:33AM EST | 18.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 381.25% |
| BAC201127P00019000 | 2020-11-20 3:31PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 312.50% |
| BAC201127P00019500 | 2020-11-17 9:47AM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 287.50% |
| BAC201127P00020000 | 2020-11-16 2:35PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 674 | 275.00% |
| BAC201127P00020500 | 2020-11-24 11:06AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 256.25% |
| BAC201127P00021000 | 2020-11-18 10:40AM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 509 | 275.00% |
| BAC201127P00021500 | 2020-11-23 9:33AM EST | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 243.75% |
| BAC201127P00022000 | 2020-11-25 9:30AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,114 | 212.50% |
| BAC201127P00022500 | 2020-11-25 3:53PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 739 | 193.75% |
| BAC201127P00023000 | 2020-11-23 2:52PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,664 | 175.00% |
| BAC201127P00023500 | 2020-11-24 10:21AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,744 | 162.50% |
| BAC201127P00024000 | 2020-11-24 10:21AM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,802 | 150.00% |
| BAC201127P00024500 | 2020-11-24 3:26PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 2,489 | 137.50% |
| BAC201127P00025000 | 2020-11-25 12:54PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,860 | 118.75% |
| BAC201127P00025500 | 2020-11-25 3:50PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,719 | 106.25% |
| BAC201127P00026000 | 2020-11-25 2:53PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 6,413 | 93.75% |
| BAC201127P00026500 | 2020-11-25 3:48PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 7,635 | 78.13% |
| BAC201127P00027000 | 2020-11-25 3:40PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,339 | 5,759 | 62.50% |
| BAC201127P00027500 | 2020-11-25 3:53PM EST | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,021 | 5,357 | 50.00% |
| BAC201127P00028000 | 2020-11-25 3:59PM EST | 28.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,239 | 5,240 | 46.09% |
| BAC201127P00028500 | 2020-11-25 3:59PM EST | 28.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 9,705 | 6,998 | 33.99% |
| BAC201127P00029000 | 2020-11-25 3:59PM EST | 29.00 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 4,510 | 2,113 | 27.15% |
| BAC201127P00029500 | 2020-11-25 3:57PM EST | 29.50 | 0.55 | 0.47 | 0.54 | -0.18 | -24.66% | 35 | 162 | 38.28% |
| BAC201127P00030000 | 2020-11-25 3:45PM EST | 30.00 | 1.10 | 0.93 | 1.02 | +0.01 | +0.92% | 41 | 140 | 53.91% |
| BAC201127P00030500 | 2020-11-25 2:08PM EST | 30.50 | 1.72 | 1.42 | 1.52 | -1.43 | -45.40% | 40 | 56 | 71.88% |
| BAC201127P00031000 | 2020-11-25 11:51AM EST | 31.00 | 2.10 | 1.93 | 2.33 | -0.20 | -8.70% | 5 | 39 | 124.22% |
| BAC201127P00031500 | 2020-11-24 2:45PM EST | 31.50 | 2.90 | 2.42 | 2.60 | 0.00 | - | 2 | 1 | 99.61% |
| BAC201127P00032000 | 2020-11-23 9:59AM EST | 32.00 | 4.75 | 2.91 | 3.40 | 0.00 | - | 1 | 1 | 169.14% |
© 2020 Verizon Media. All rights reserved.
