Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220812C00020000 | 2022-08-12 9:32AM EDT | 20.00 | 16.30 | 15.75 | 15.90 | +1.80 | +12.41% | 1 | 13 | 484.38% |
| BAC220812C00021000 | 2022-08-05 1:00PM EDT | 21.00 | 12.90 | 14.75 | 14.90 | 0.00 | - | 20 | 10 | 446.88% |
| BAC220812C00022000 | 2022-08-11 10:10AM EDT | 22.00 | 14.00 | 13.75 | 13.90 | 0.00 | - | 2 | 11 | 412.50% |
| BAC220812C00023000 | 2022-08-03 12:34PM EDT | 23.00 | 10.40 | 12.75 | 12.95 | 0.00 | - | 3 | 3 | 418.75% |
| BAC220812C00024000 | 2022-08-09 12:37PM EDT | 24.00 | 9.65 | 11.75 | 11.95 | 0.00 | - | 35 | 144 | 382.81% |
| BAC220812C00025000 | 2022-08-05 2:47PM EDT | 25.00 | 8.97 | 10.80 | 11.00 | 0.00 | - | 4 | 8 | 392.19% |
| BAC220812C00027000 | 2022-07-27 3:50PM EDT | 27.00 | 6.70 | 8.75 | 9.05 | 0.00 | - | 1 | 1 | 320.31% |
| BAC220812C00027500 | 2022-08-05 1:56PM EDT | 27.50 | 6.54 | 8.30 | 8.45 | 0.00 | - | 1 | 1 | 287.50% |
| BAC220812C00028000 | 2022-08-09 10:43AM EDT | 28.00 | 5.75 | 7.70 | 7.90 | 0.00 | - | 11 | 49 | 50.00% |
| BAC220812C00029000 | 2022-08-10 10:05AM EDT | 29.00 | 5.95 | 6.80 | 6.90 | 0.00 | - | 1 | 26 | 220.31% |
| BAC220812C00029500 | 2022-08-08 10:52AM EDT | 29.50 | 4.40 | 6.25 | 6.40 | 0.00 | - | 2 | 4 | 182.81% |
| BAC220812C00030000 | 2022-08-11 12:45PM EDT | 30.00 | 5.81 | 5.80 | 5.95 | 0.00 | - | 15 | 97 | 206.25% |
| BAC220812C00030500 | 2022-08-11 1:33PM EDT | 30.50 | 5.45 | 5.25 | 5.40 | 0.00 | - | 5 | 10 | 156.25% |
| BAC220812C00031000 | 2022-08-11 3:45PM EDT | 31.00 | 4.90 | 4.75 | 4.90 | 0.00 | - | 1 | 408 | 142.19% |
| BAC220812C00031500 | 2022-08-11 1:07PM EDT | 31.50 | 4.42 | 4.25 | 4.40 | 0.00 | - | 10 | 117 | 128.13% |
| BAC220812C00032000 | 2022-08-11 2:56PM EDT | 32.00 | 3.75 | 3.70 | 3.90 | 0.00 | - | 12 | 463 | 50.00% |
| BAC220812C00032500 | 2022-08-12 9:53AM EDT | 32.50 | 3.48 | 3.25 | 3.40 | -0.02 | -0.57% | 5 | 738 | 101.56% |
| BAC220812C00033000 | 2022-08-12 9:56AM EDT | 33.00 | 2.90 | 2.77 | 2.91 | +0.01 | +0.35% | 47 | 1,294 | 96.88% |
| BAC220812C00033500 | 2022-08-12 9:54AM EDT | 33.50 | 2.45 | 2.27 | 2.37 | +0.06 | +2.51% | 5 | 3,216 | 71.88% |
| BAC220812C00034000 | 2022-08-12 9:59AM EDT | 34.00 | 1.89 | 1.80 | 1.87 | -0.05 | -2.58% | 169 | 12,495 | 65.63% |
| BAC220812C00034500 | 2022-08-12 9:56AM EDT | 34.50 | 1.34 | 1.25 | 1.38 | -0.05 | -3.60% | 160 | 5,969 | 64.06% |
| BAC220812C00035000 | 2022-08-12 10:00AM EDT | 35.00 | 0.85 | 0.83 | 0.88 | -0.07 | -7.61% | 829 | 7,433 | 46.09% |
| BAC220812C00035500 | 2022-08-12 9:59AM EDT | 35.50 | 0.41 | 0.35 | 0.38 | -0.11 | -21.15% | 334 | 5,750 | 26.17% |
| BAC220812C00036000 | 2022-08-12 10:00AM EDT | 36.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 5,006 | 12,770 | 24.41% |
| BAC220812C00036500 | 2022-08-12 9:59AM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,904 | 3,058 | 30.08% |
| BAC220812C00037000 | 2022-08-12 9:59AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,251 | 3,141 | 40.63% |
| BAC220812C00037500 | 2022-08-11 1:39PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 216 | 46.88% |
| BAC220812C00038000 | 2022-08-11 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 53.13% |
| BAC220812C00038500 | 2022-08-05 3:59PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| BAC220812C00039000 | 2022-07-28 12:31PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 105 | 78.13% |
| BAC220812C00040000 | 2022-08-10 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15 | 87.50% |
| BAC220812C00041000 | 2022-07-18 9:58AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| BAC220812C00044000 | 2022-07-27 9:34AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 175.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220812P00020000 | 2022-08-10 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 400.00% |
| BAC220812P00021000 | 2022-07-15 10:24AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 418.75% |
| BAC220812P00022000 | 2022-08-01 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 387.50% |
| BAC220812P00023000 | 2022-08-10 2:42PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 356.25% |
| BAC220812P00024000 | 2022-08-03 12:06PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 271 | 287.50% |
| BAC220812P00025000 | 2022-08-02 1:23PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 293.75% |
| BAC220812P00026000 | 2022-08-10 9:54AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 231.25% |
| BAC220812P00027000 | 2022-08-05 11:15AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 740 | 237.50% |
| BAC220812P00027500 | 2022-08-02 10:31AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| BAC220812P00028000 | 2022-08-10 2:42PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 750 | 181.25% |
| BAC220812P00028500 | 2022-08-04 12:18PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 196.88% |
| BAC220812P00029000 | 2022-08-10 3:33PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,189 | 181.25% |
| BAC220812P00029500 | 2022-08-08 12:21PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,052 | 2,314 | 162.50% |
| BAC220812P00030000 | 2022-08-11 10:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,921 | 137.50% |
| BAC220812P00030500 | 2022-08-10 1:20PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 426 | 143.75% |
| BAC220812P00031000 | 2022-08-11 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,475 | 112.50% |
| BAC220812P00031500 | 2022-08-12 9:56AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,394 | 100.00% |
| BAC220812P00032000 | 2022-08-11 11:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 4,725 | 90.63% |
| BAC220812P00032500 | 2022-08-12 9:34AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,958 | 81.25% |
| BAC220812P00033000 | 2022-08-12 9:52AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,380 | 68.75% |
| BAC220812P00033500 | 2022-08-12 9:36AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 8,117 | 56.25% |
| BAC220812P00034000 | 2022-08-11 3:58PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 4,325 | 51.56% |
| BAC220812P00034500 | 2022-08-12 9:57AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 3,388 | 39.06% |
| BAC220812P00035000 | 2022-08-12 9:58AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 297 | 5,752 | 30.47% |
| BAC220812P00035500 | 2022-08-12 9:59AM EDT | 35.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,839 | 2,521 | 24.61% |
| BAC220812P00036000 | 2022-08-12 10:00AM EDT | 36.00 | 0.30 | 0.25 | 0.29 | +0.01 | +3.45% | 8,981 | 2,856 | 23.05% |
| BAC220812P00036500 | 2022-08-12 9:58AM EDT | 36.50 | 0.66 | 0.65 | 0.72 | -0.01 | -1.49% | 56 | 138 | 26.95% |
| BAC220812P00037000 | 2022-08-12 9:45AM EDT | 37.00 | 0.87 | 1.03 | 1.23 | -0.23 | -20.91% | 80 | 65 | 44.53% |
| BAC220812P00037500 | 2022-08-11 11:28AM EDT | 37.50 | 1.77 | 1.52 | 1.74 | 0.00 | - | 3 | 12 | 61.72% |
| BAC220812P00038000 | 2022-08-10 1:56PM EDT | 38.00 | 2.77 | 2.10 | 2.20 | 0.00 | - | 7 | 101 | 25.00% |
| BAC220812P00039000 | 2022-08-11 12:02PM EDT | 39.00 | 3.22 | 3.15 | 3.25 | 0.00 | - | 14 | 12 | 50.00% |
| BAC220812P00040000 | 2022-08-11 10:08AM EDT | 40.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 50.00% |
| BAC220812P00042000 | 2022-08-11 9:30AM EDT | 42.00 | 6.20 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 170.31% |
| BAC220812P00043000 | 2022-08-05 9:34AM EDT | 43.00 | 9.50 | 7.10 | 7.20 | 0.00 | - | 4 | 4 | 50.00% |
| BAC220812P00045000 | 2022-08-12 9:52AM EDT | 45.00 | 8.95 | 9.10 | 9.30 | -0.15 | -1.65% | 1 | 1 | 100.00% |
© 2022 Yahoo. All rights reserved.
