BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200409C00010000 | 2020-04-01 2:43PM EDT | 10.00 | 9.75 | 9.45 | 11.10 | 0.00 | - | 4 | 22 | 421.09% |
| BAC200409C00013000 | 2020-04-03 1:58PM EDT | 13.00 | 6.74 | 6.85 | 7.60 | -2.41 | -26.34% | 1 | 58 | 268.75% |
| BAC200409C00015000 | 2020-04-03 1:46PM EDT | 15.00 | 4.85 | 4.95 | 5.55 | -0.75 | -13.39% | 2 | 65 | 202.34% |
| BAC200409C00016000 | 2020-04-03 3:55PM EDT | 16.00 | 4.10 | 4.05 | 4.15 | -0.20 | -4.65% | 71 | 49 | 125.00% |
| BAC200409C00016500 | 2020-04-02 3:32PM EDT | 16.50 | 3.80 | 3.45 | 3.90 | 0.00 | - | 2 | 113 | 133.20% |
| BAC200409C00017000 | 2020-04-03 3:57PM EDT | 17.00 | 3.10 | 3.10 | 3.60 | -0.75 | -19.48% | 36 | 93 | 152.73% |
| BAC200409C00017500 | 2020-04-03 3:55PM EDT | 17.50 | 2.87 | 2.65 | 3.25 | -0.02 | -0.69% | 310 | 438 | 150.59% |
| BAC200409C00018000 | 2020-04-03 3:37PM EDT | 18.00 | 2.12 | 1.46 | 2.50 | -0.41 | -16.21% | 133 | 236 | 138.48% |
| BAC200409C00018500 | 2020-04-03 3:56PM EDT | 18.50 | 1.85 | 1.82 | 2.00 | -0.50 | -21.28% | 802 | 330 | 106.45% |
| BAC200409C00019000 | 2020-04-03 3:58PM EDT | 19.00 | 1.50 | 1.44 | 1.50 | -0.49 | -24.62% | 965 | 1,007 | 94.34% |
| BAC200409C00020000 | 2020-04-03 3:59PM EDT | 20.00 | 0.84 | 0.81 | 0.85 | -0.41 | -32.80% | 8,726 | 5,531 | 87.30% |
| BAC200409C00021000 | 2020-04-03 3:59PM EDT | 21.00 | 0.41 | 0.39 | 0.41 | -0.25 | -37.88% | 12,277 | 6,013 | 82.81% |
| BAC200409C00022000 | 2020-04-03 3:59PM EDT | 22.00 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 7,508 | 5,489 | 82.03% |
| BAC200409C00023000 | 2020-04-03 3:58PM EDT | 23.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 2,053 | 5,358 | 83.59% |
| BAC200409C00023500 | 2020-04-03 3:59PM EDT | 23.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 378 | 3,060 | 83.59% |
| BAC200409C00024000 | 2020-04-03 3:55PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 233 | 4,330 | 82.81% |
| BAC200409C00024500 | 2020-04-03 3:52PM EDT | 24.50 | 0.01 | 0.02 | 0.05 | -0.01 | -50.00% | 124 | 1,690 | 95.31% |
| BAC200409C00025000 | 2020-04-03 3:15PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 21 | 1,907 | 93.75% |
| BAC200409C00025500 | 2020-04-03 3:56PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 262 | 96.88% |
| BAC200409C00026000 | 2020-04-03 11:27AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,163 | 103.13% |
| BAC200409C00026500 | 2020-04-01 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 582 | 109.38% |
| BAC200409C00027000 | 2020-04-03 3:59PM EDT | 27.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 23 | 541 | 128.13% |
| BAC200409C00027500 | 2020-04-02 9:45AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 106.25% |
| BAC200409C00028000 | 2020-04-03 11:22AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,632 | 112.50% |
| BAC200409C00028500 | 2020-04-01 3:19PM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,318 | 146.88% |
| BAC200409C00029000 | 2020-04-01 1:13PM EDT | 29.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 337 | 131.25% |
| BAC200409C00029500 | 2020-03-31 11:18AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 190 | 125.00% |
| BAC200409C00030000 | 2020-04-03 10:11AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 100 | 375 | 131.25% |
| BAC200409C00030500 | 2020-03-27 12:23PM EDT | 30.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 74 | 524 | 193.75% |
| BAC200409C00031000 | 2020-03-30 12:16PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 118 | 137.50% |
| BAC200409C00031500 | 2020-03-09 10:56AM EDT | 31.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 156.25% |
| BAC200409C00032000 | 2020-03-04 11:10AM EDT | 32.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 264 | 193.75% |
| BAC200409C00032500 | 2020-03-04 4:31PM EDT | 32.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 13 | 165.63% |
| BAC200409C00033000 | 2020-03-16 9:49AM EDT | 33.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 55 | 156.25% |
| BAC200409C00033500 | 2020-03-04 1:09PM EDT | 33.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 175.00% |
| BAC200409C00034000 | 2020-03-25 1:46PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 302 | 178.13% |
| BAC200409C00034500 | 2020-03-13 1:54PM EDT | 34.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 27 | 168.75% |
| BAC200409C00035000 | 2020-03-18 9:54AM EDT | 35.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 21 | 0 | 230.47% |
| BAC200409C00035500 | 2020-03-09 12:13AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 86 | 190.63% |
| BAC200409C00036000 | 2020-03-09 12:13AM EDT | 36.00 | 0.03 | 0.02 | 0.02 | 0.00 | - | - | 1 | 212.50% |
| BAC200409C00036500 | 2020-03-16 12:02AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 198.44% |
| BAC200409C00038000 | 2020-03-10 2:47PM EDT | 38.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | - | 42 | 287.50% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200409P00010000 | 2020-04-01 10:29AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 225.00% |
| BAC200409P00013000 | 2020-04-03 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 133 | 159.38% |
| BAC200409P00014000 | 2020-04-03 3:41PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 32 | 1,158 | 157.81% |
| BAC200409P00015000 | 2020-04-03 3:51PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 396 | 1,970 | 126.56% |
| BAC200409P00016000 | 2020-04-03 3:46PM EDT | 16.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 479 | 2,008 | 120.31% |
| BAC200409P00016500 | 2020-04-03 3:57PM EDT | 16.50 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 228 | 1,136 | 116.02% |
| BAC200409P00017000 | 2020-04-03 3:59PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 917 | 2,470 | 108.98% |
| BAC200409P00017500 | 2020-04-03 3:58PM EDT | 17.50 | 0.16 | 0.14 | 0.21 | -0.04 | -20.00% | 397 | 1,267 | 108.59% |
| BAC200409P00018000 | 2020-04-03 3:59PM EDT | 18.00 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 3,712 | 2,794 | 102.93% |
| BAC200409P00018500 | 2020-04-03 3:59PM EDT | 18.50 | 0.32 | 0.30 | 0.33 | +0.03 | +10.34% | 1,072 | 4,092 | 97.46% |
| BAC200409P00019000 | 2020-04-03 3:59PM EDT | 19.00 | 0.44 | 0.42 | 0.47 | +0.07 | +18.92% | 7,265 | 9,846 | 94.92% |
| BAC200409P00020000 | 2020-04-03 3:59PM EDT | 20.00 | 0.80 | 0.78 | 0.81 | +0.16 | +25.00% | 8,090 | 10,450 | 86.72% |
| BAC200409P00021000 | 2020-04-03 3:59PM EDT | 21.00 | 1.40 | 1.33 | 1.65 | +0.35 | +33.33% | 2,585 | 2,899 | 96.68% |
| BAC200409P00022000 | 2020-04-03 3:57PM EDT | 22.00 | 2.16 | 2.05 | 2.20 | +0.48 | +28.57% | 3,173 | 3,061 | 78.52% |
| BAC200409P00023000 | 2020-04-03 3:45PM EDT | 23.00 | 3.20 | 2.86 | 3.10 | +0.69 | +27.49% | 944 | 2,572 | 56.25% |
| BAC200409P00023500 | 2020-04-03 2:21PM EDT | 23.50 | 3.70 | 3.05 | 4.10 | +0.50 | +15.62% | 6 | 562 | 101.17% |
| BAC200409P00024000 | 2020-04-03 1:33PM EDT | 24.00 | 4.20 | 3.70 | 4.35 | +0.75 | +21.74% | 15 | 133 | 95.31% |
| BAC200409P00024500 | 2020-04-03 1:31PM EDT | 24.50 | 4.70 | 3.80 | 4.60 | +0.75 | +18.99% | 6 | 107 | 126.17% |
| BAC200409P00025000 | 2020-04-03 2:15PM EDT | 25.00 | 5.25 | 4.80 | 5.05 | +0.75 | +16.67% | 19 | 344 | 121.09% |
| BAC200409P00025500 | 2020-04-03 2:52PM EDT | 25.50 | 5.59 | 5.40 | 5.95 | +1.29 | +30.00% | 20 | 117 | 161.72% |
| BAC200409P00026000 | 2020-04-03 10:29AM EDT | 26.00 | 5.80 | 5.80 | 6.15 | +0.05 | +0.87% | 3 | 69 | 87.50% |
| BAC200409P00026500 | 2020-04-01 10:15AM EDT | 26.50 | 6.25 | 5.80 | 6.55 | 0.00 | - | 5 | 37 | 144.53% |
| BAC200409P00027000 | 2020-04-03 12:28PM EDT | 27.00 | 7.18 | 6.75 | 7.20 | +0.48 | +7.16% | 1 | 511 | 100.00% |
| BAC200409P00027500 | 2020-03-27 9:42AM EDT | 27.50 | 6.52 | 7.40 | 7.65 | 0.00 | - | 1 | 82 | 148.44% |
| BAC200409P00028000 | 2020-03-16 1:46PM EDT | 28.00 | 7.25 | 7.30 | 8.75 | 0.00 | - | 15 | 43 | 155.47% |
| BAC200409P00028500 | 2020-04-02 1:58PM EDT | 28.50 | 8.25 | 7.90 | 8.70 | 0.00 | - | 1 | 15 | 217.97% |
| BAC200409P00029000 | 2020-03-26 12:10PM EDT | 29.00 | 6.70 | 8.40 | 10.30 | 0.00 | - | 1 | 3 | 257.03% |
| BAC200409P00029500 | 2020-04-03 12:14PM EDT | 29.50 | 9.70 | 8.80 | 10.25 | +2.87 | +42.02% | 1 | 4 | 174.22% |
| BAC200409P00030000 | 2020-04-03 11:05AM EDT | 30.00 | 9.80 | 9.30 | 11.20 | +0.30 | +3.16% | 1 | 15 | 251.56% |
| BAC200409P00030500 | 2020-03-11 12:43PM EDT | 30.50 | 11.70 | 10.40 | 11.25 | 0.00 | - | 2 | 0 | 275.00% |
| BAC200409P00031000 | 2020-03-09 12:13AM EDT | 31.00 | 9.60 | 10.30 | 11.70 | 0.00 | - | 3 | 0 | 175.00% |
| BAC200409P00031500 | 2020-03-18 12:10PM EDT | 31.50 | 11.41 | 11.60 | 11.75 | 0.00 | - | - | 0 | 253.91% |
| BAC200409P00032000 | 2020-03-19 11:51AM EDT | 32.00 | 11.00 | 11.75 | 11.95 | 0.00 | - | 11 | 0 | 0.00% |
| BAC200409P00032500 | 2020-03-02 3:31PM EDT | 32.50 | 4.35 | 12.75 | 12.90 | 0.00 | - | 1 | 1 | 303.13% |
| BAC200409P00033000 | 2020-03-12 3:01PM EDT | 33.00 | 12.30 | 12.35 | 14.50 | 0.00 | - | 1 | 0 | 330.47% |
| BAC200409P00034500 | 2020-03-27 4:10AM EDT | 34.50 | 5.25 | 14.10 | 14.60 | 0.00 | - | - | 0 | 264.84% |
| BAC200409P00035000 | 2020-03-26 10:15AM EDT | 35.00 | 12.85 | 14.40 | 15.85 | 0.00 | - | - | 1 | 279.69% |
© 2020 Verizon Media. All rights reserved.