UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.78-1.02 (-2.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210625C000345002021-06-16 9:41AM EDT34.504.394.154.45-1.41-24.31%1267.19%
BAC210625C000350002021-06-18 2:55PM EDT35.003.653.704.00-2.40-39.67%4665.82%
BAC210625C000360002021-06-18 3:57PM EDT36.002.952.782.98-1.12-27.52%521451.17%
BAC210625C000365002021-06-18 2:00PM EDT36.502.302.232.52-2.35-50.54%91047.56%
BAC210625C000370002021-06-18 3:59PM EDT37.001.991.912.05-0.86-30.18%2448442.58%
BAC210625C000375002021-06-18 3:55PM EDT37.501.681.521.60-0.74-30.58%94231238.09%
BAC210625C000380002021-06-18 3:54PM EDT38.001.201.151.23-0.78-39.39%1,9438936.72%
BAC210625C000385002021-06-18 3:59PM EDT38.500.850.850.91-0.71-45.51%4,27417035.65%
BAC210625C000390002021-06-18 3:59PM EDT39.000.630.620.65-0.52-45.22%8,83521035.16%
BAC210625C000395002021-06-18 3:59PM EDT39.500.440.400.44-0.44-50.00%8,63912,92134.47%
BAC210625C000400002021-06-18 3:59PM EDT40.000.280.260.29-0.34-54.84%11,7535,66434.38%
BAC210625C000405002021-06-18 3:59PM EDT40.500.200.180.20-0.22-52.38%4,3292,93635.35%
BAC210625C000410002021-06-18 3:57PM EDT41.000.140.130.14-0.15-51.72%4,2946,51136.72%
BAC210625C000415002021-06-18 3:55PM EDT41.500.090.070.09-0.09-50.00%5,5255,49237.11%
BAC210625C000420002021-06-18 3:59PM EDT42.000.060.050.07-0.06-50.00%4,1217,38839.45%
BAC210625C000425002021-06-18 3:40PM EDT42.500.090.040.050.00-1,0786,90640.63%
BAC210625C000430002021-06-18 3:44PM EDT43.000.040.030.04-0.02-33.33%1,6554,59842.97%
BAC210625C000435002021-06-18 3:56PM EDT43.500.020.020.03-0.03-60.00%2413,33344.53%
BAC210625C000440002021-06-18 3:44PM EDT44.000.030.020.03-0.01-25.00%1923,62747.66%
BAC210625C000445002021-06-18 3:38PM EDT44.500.020.020.030.00-271,66450.00%
BAC210625C000450002021-06-18 12:43PM EDT45.000.030.010.020.00-372,51051.56%
BAC210625C000455002021-06-17 9:37AM EDT45.500.030.010.030.00-201,22854.69%
BAC210625C000460002021-06-18 3:45PM EDT46.000.010.010.02-0.01-50.00%546,19755.47%
BAC210625C000465002021-06-18 1:50PM EDT46.500.010.000.02-0.01-50.00%75745655.47%
BAC210625C000470002021-06-18 10:49AM EDT47.000.020.000.050.00-13,58865.63%
BAC210625C000475002021-06-16 2:20PM EDT47.500.010.000.030.00-122064.06%
BAC210625C000480002021-06-16 2:16PM EDT48.000.020.000.030.00-326667.19%
BAC210625C000485002021-06-18 1:45PM EDT48.500.020.000.02+0.01+100.00%214067.19%
BAC210625C000500002021-06-18 3:09PM EDT50.000.020.010.02+0.01+100.00%5960378.13%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210625P000345002021-06-18 3:58PM EDT34.500.040.040.05+0.01+33.33%4311,07450.39%
BAC210625P000350002021-06-18 3:48PM EDT35.000.060.050.06+0.03+100.00%53182947.27%
BAC210625P000355002021-06-18 3:45PM EDT35.500.070.070.08+0.03+75.00%1,4113144.92%
BAC210625P000360002021-06-18 3:59PM EDT36.000.120.100.12+0.07+140.00%82570743.75%
BAC210625P000365002021-06-18 3:58PM EDT36.500.160.140.16+0.10+166.67%1,45620241.31%
BAC210625P000370002021-06-18 3:56PM EDT37.000.220.220.23+0.14+175.00%3,8521,23539.84%
BAC210625P000375002021-06-18 3:53PM EDT37.500.310.300.32+0.19+158.33%3,46631538.09%
BAC210625P000380002021-06-18 3:59PM EDT38.000.430.420.45+0.26+152.94%13,9921,93836.72%
BAC210625P000385002021-06-18 3:58PM EDT38.500.640.600.63+0.37+137.04%2,87275435.65%
BAC210625P000390002021-06-18 3:59PM EDT39.000.880.830.88+0.49+125.64%3,6697,25235.65%
BAC210625P000395002021-06-18 3:59PM EDT39.501.181.131.22+0.62+110.71%1,5246,21637.40%
BAC210625P000400002021-06-18 3:53PM EDT40.001.461.491.60+0.65+80.25%2,08011,50139.26%
BAC210625P000405002021-06-18 3:44PM EDT40.501.821.852.01+0.68+59.65%10,25217,78041.11%
BAC210625P000410002021-06-18 3:52PM EDT41.002.262.322.47+0.75+49.67%41013,26944.82%
BAC210625P000415002021-06-18 3:26PM EDT41.502.862.782.98+1.03+56.28%4203,12351.37%
BAC210625P000420002021-06-18 3:54PM EDT42.003.203.253.40+0.88+37.93%3703,78350.59%
BAC210625P000425002021-06-18 3:41PM EDT42.503.703.703.95+0.91+32.62%2491,11859.96%
BAC210625P000430002021-06-18 3:25PM EDT43.004.154.104.35+0.88+26.91%2341,94355.47%
BAC210625P000435002021-06-18 3:53PM EDT43.504.654.655.00+1.00+27.40%17547257.03%
BAC210625P000440002021-06-18 3:52PM EDT44.005.115.105.40+1.06+26.17%940869.92%
BAC210625P000445002021-06-18 11:19AM EDT44.505.655.605.90+3.91+224.71%3851.56%
BAC210625P000450002021-06-18 9:36AM EDT45.006.056.056.40+0.85+16.35%111878.71%
BAC210625P000460002021-06-17 2:23PM EDT46.006.107.107.350.00-2680.86%
BAC210625P000470002021-06-09 11:37AM EDT47.004.458.108.400.00-1267.97%
BAC210625P000480002021-06-11 3:41PM EDT48.006.259.109.450.00-2181.25%
BAC210625P000500002021-06-18 12:18PM EDT50.0011.0511.1011.40+0.90+8.87%1085.94%