BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor30 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190830C000195002019-08-19 9:30AM EDT19.508.206.707.10+8.20+∞%-37157.42%
BAC190830C000220002019-08-19 9:30AM EDT22.005.704.154.650.00-3747115.23%
BAC190830C000225002019-08-23 1:06PM EDT22.504.323.354.15+4.32+∞%118104.69%
BAC190830C000230002019-08-21 9:34AM EDT23.003.753.253.65-0.20-5.06%9894.14%
BAC190830C000235002019-08-21 12:19PM EDT23.503.452.563.300.00-211103.13%
BAC190830C000240002019-08-20 2:33PM EDT24.002.841.242.680.00-1576.95%
BAC190830C000245002019-08-21 3:53PM EDT24.502.491.942.14+0.01+0.40%41261.13%
BAC190830C000250002019-08-23 3:49PM EDT25.001.551.501.64-0.62-28.57%30024850.20%
BAC190830C000255002019-08-23 3:59PM EDT25.501.161.171.21-0.64-35.56%3526245.51%
BAC190830C000260002019-08-23 3:58PM EDT26.000.710.790.81-0.65-47.79%1,05271240.43%
BAC190830C000265002019-08-23 3:58PM EDT26.500.410.470.49-0.48-53.93%1,70686037.31%
BAC190830C000270002019-08-23 3:59PM EDT27.000.230.230.26-0.33-58.93%14,8272,77234.96%
BAC190830C000275002019-08-23 3:59PM EDT27.500.110.110.12-0.19-63.33%5,7502,79733.59%
BAC190830C000280002019-08-23 3:59PM EDT28.000.040.030.05-0.08-66.67%18,03621,76233.20%
BAC190830C000285002019-08-23 3:49PM EDT28.500.010.010.02-0.04-80.00%1,6264,86833.59%
BAC190830C000290002019-08-23 3:55PM EDT29.000.010.000.01-0.01-50.00%1255,58435.16%
BAC190830C000295002019-08-23 2:27PM EDT29.500.010.000.010.00-5072,84040.63%
BAC190830C000300002019-08-23 2:01PM EDT30.000.030.000.01+0.02+200.00%127,44445.31%
BAC190830C000305002019-08-22 11:20AM EDT30.500.010.000.010.00-47,92651.56%
BAC190830C000310002019-08-23 3:57PM EDT31.000.020.000.03+0.01+100.00%183,54159.38%
BAC190830C000315002019-08-14 12:27PM EDT31.500.020.000.030.00-221,92464.06%
BAC190830C000320002019-08-19 9:32AM EDT32.000.020.000.010.00-51,56659.38%
BAC190830C000325002019-08-19 12:45PM EDT32.500.010.000.030.00-555073.44%
BAC190830C000330002019-08-05 1:22PM EDT33.000.010.000.030.00-222978.13%
BAC190830C000335002019-07-29 10:52AM EDT33.500.020.000.030.00-11382.81%
BAC190830C000340002019-07-29 3:54PM EDT34.000.030.000.000.00-334050.00%
BAC190830C000345002019-08-05 12:06AM EDT34.500.03-0.000.00--550.00%
BAC190830C000350002019-07-30 3:15PM EDT35.000.030.000.030.00--1895.31%
BAC190830C000355002019-07-31 11:12AM EDT35.500.020.000.030.00--1100.00%
BAC190830C000375002019-08-05 12:06AM EDT37.500.02-0.020.00--50120.31%
Putsfor30 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190830P000195002019-08-23 10:41AM EDT19.500.010.000.01+0.01+∞%26093.75%
BAC190830P000200002019-08-23 9:57AM EDT20.000.010.000.03+0.01+∞%10100.00%
BAC190830P000205002019-08-23 11:17AM EDT20.500.010.000.03+0.01+∞%1092.19%
BAC190830P000210002019-08-19 12:00AM EDT21.000.010.000.030.00--184.38%
BAC190830P000220002019-08-23 3:59PM EDT22.000.030.000.01+0.01+50.00%286159.38%
BAC190830P000225002019-08-23 3:42PM EDT22.500.010.000.01-0.06-85.71%41353.13%
BAC190830P000230002019-08-23 3:57PM EDT23.000.030.020.03+0.02+200.00%1839860.16%
BAC190830P000235002019-08-23 2:05PM EDT23.500.030.020.040.00-556253.91%
BAC190830P000240002019-08-23 3:59PM EDT24.000.050.030.05+0.03+150.00%34247251.56%
BAC190830P000245002019-08-23 3:57PM EDT24.500.080.060.09+0.06+300.00%12536750.00%
BAC190830P000250002019-08-23 3:55PM EDT25.000.140.090.13+0.10+250.00%1,4402,91645.51%
BAC190830P000255002019-08-23 3:59PM EDT25.500.190.180.20+0.13+216.67%5551,12641.80%
BAC190830P000260002019-08-23 3:59PM EDT26.000.290.290.31+0.18+163.64%6,12911,63738.09%
BAC190830P000265002019-08-23 3:59PM EDT26.500.500.480.50+0.32+177.78%8,0906,70835.74%
BAC190830P000270002019-08-23 3:56PM EDT27.000.900.740.80+0.58+181.25%2,0702,53235.84%
BAC190830P000275002019-08-23 3:54PM EDT27.501.271.081.21+0.75+144.23%8704,23639.65%
BAC190830P000280002019-08-23 3:56PM EDT28.001.791.461.68+0.91+103.41%12016,36046.48%
BAC190830P000285002019-08-23 3:42PM EDT28.502.052.002.17+0.75+57.69%211,62954.10%
BAC190830P000290002019-08-23 2:33PM EDT29.002.382.452.81+0.60+33.71%324256.64%
BAC190830P000295002019-08-23 3:54PM EDT29.503.192.763.50+0.92+40.53%111364.06%
BAC190830P000300002019-08-23 2:17PM EDT30.003.363.403.80+0.31+10.16%213,14965.23%
BAC190830P000305002019-08-21 3:58PM EDT30.503.593.804.700.00-1,5012,53996.48%
BAC190830P000310002019-08-21 3:58PM EDT31.004.074.404.850.00-15883.59%
BAC190830P000315002019-08-16 11:46AM EDT31.504.504.855.350.00-15083.98%
BAC190830P000320002019-07-30 11:39AM EDT32.003.735.455.850.00-10101.17%
BAC190830P000325002019-08-01 2:55PM EDT32.502.865.906.300.00-12095.70%
BAC190830P000330002019-08-19 12:00AM EDT33.006.056.157.050.00---101.17%
BAC190830P000340002019-07-31 10:54AM EDT34.005.907.407.900.00-30124.61%
BAC190830P000345002019-07-31 10:54AM EDT34.503.827.908.900.00--0171.88%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes