BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200710C00015000 | 2020-07-07 10:25AM EDT | 15.00 | 8.10 | 7.55 | 7.90 | 0.00 | - | 13 | 12 | 364.06% |
| BAC200710C00016500 | 2020-06-30 3:26PM EDT | 16.50 | 7.20 | 6.00 | 6.55 | 0.00 | - | - | 1 | 175.00% |
| BAC200710C00017000 | 2020-07-09 10:20AM EDT | 17.00 | 5.64 | 5.65 | 6.15 | -1.01 | -15.19% | 2 | 2 | 272.66% |
| BAC200710C00017500 | 2020-07-09 10:20AM EDT | 17.50 | 5.16 | 5.15 | 5.55 | -0.59 | -10.26% | 3 | 4 | 225.00% |
| BAC200710C00018000 | 2020-07-08 2:23PM EDT | 18.00 | 4.90 | 4.50 | 4.85 | 0.00 | - | 4 | 14 | 204.69% |
| BAC200710C00018500 | 2020-07-02 9:30AM EDT | 18.50 | 5.30 | 4.00 | 4.35 | 0.00 | - | 1 | 1 | 185.16% |
| BAC200710C00019000 | 2020-07-09 10:49AM EDT | 19.00 | 3.60 | 3.65 | 3.85 | -0.52 | -12.62% | 1 | 4 | 166.41% |
| BAC200710C00019500 | 2020-06-15 4:13PM EDT | 19.50 | 6.50 | 3.15 | 3.35 | 0.00 | - | - | 0 | 146.88% |
| BAC200710C00020000 | 2020-07-09 10:44AM EDT | 20.00 | 2.63 | 2.71 | 2.81 | -0.47 | -15.16% | 11 | 222 | 109.38% |
| BAC200710C00020500 | 2020-07-07 3:25PM EDT | 20.50 | 2.47 | 2.15 | 2.35 | 0.00 | - | 4 | 10 | 109.38% |
| BAC200710C00021000 | 2020-07-09 2:29PM EDT | 21.00 | 1.66 | 1.70 | 1.92 | -0.44 | -20.95% | 8 | 203 | 75.00% |
| BAC200710C00021500 | 2020-07-09 3:39PM EDT | 21.50 | 1.19 | 1.21 | 1.36 | -0.24 | -16.78% | 137 | 18 | 73.44% |
| BAC200710C00022000 | 2020-07-09 3:59PM EDT | 22.00 | 0.79 | 0.75 | 0.86 | -0.35 | -30.70% | 1,495 | 1,052 | 52.34% |
| BAC200710C00022500 | 2020-07-09 3:59PM EDT | 22.50 | 0.43 | 0.37 | 0.43 | -0.30 | -41.10% | 3,517 | 3,693 | 41.02% |
| BAC200710C00023000 | 2020-07-09 3:59PM EDT | 23.00 | 0.16 | 0.15 | 0.16 | -0.26 | -61.90% | 17,743 | 8,703 | 38.28% |
| BAC200710C00023500 | 2020-07-09 3:59PM EDT | 23.50 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 16,136 | 17,522 | 42.58% |
| BAC200710C00024000 | 2020-07-09 3:59PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 4,301 | 16,956 | 45.31% |
| BAC200710C00024500 | 2020-07-09 3:56PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 857 | 14,832 | 51.56% |
| BAC200710C00025000 | 2020-07-09 3:32PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 382 | 16,799 | 25.00% |
| BAC200710C00025500 | 2020-07-09 3:18PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 6,114 | 50.00% |
| BAC200710C00026000 | 2020-07-09 2:44PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2,188 | 5,942 | 50.00% |
| BAC200710C00026500 | 2020-07-08 3:23PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,374 | 50.00% |
| BAC200710C00027000 | 2020-07-08 11:37AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,700 | 96.88% |
| BAC200710C00027500 | 2020-07-08 10:46AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 785 | 106.25% |
| BAC200710C00028000 | 2020-07-08 9:32AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 50.00% |
| BAC200710C00028500 | 2020-07-06 11:34AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,120 | 50.00% |
| BAC200710C00029000 | 2020-07-06 9:30AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,257 | 50.00% |
| BAC200710C00029500 | 2020-07-06 1:27PM EDT | 29.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 545 | 192.19% |
| BAC200710C00030000 | 2020-07-06 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,454 | 143.75% |
| BAC200710C00030500 | 2020-07-01 2:28PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 50.00% |
| BAC200710C00031000 | 2020-07-01 2:20PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 359 | 50.00% |
| BAC200710C00031500 | 2020-07-06 12:28PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 767 | 50.00% |
| BAC200710C00032000 | 2020-06-30 2:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 284 | 50.00% |
| BAC200710C00032500 | 2020-06-29 11:51AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 181.25% |
| BAC200710C00033000 | 2020-07-02 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,058 | 187.50% |
| BAC200710C00034000 | 2020-06-22 10:05AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 200.00% |
| BAC200710C00035000 | 2020-07-02 9:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 212.50% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200710P00015000 | 2020-07-01 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 218.75% |
| BAC200710P00018000 | 2020-07-02 9:59AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 229 | 131.25% |
| BAC200710P00019000 | 2020-07-02 1:00PM EDT | 19.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 9 | 893 | 106.25% |
| BAC200710P00019500 | 2020-07-07 3:49PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 187 | 90.63% |
| BAC200710P00020000 | 2020-07-09 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,368 | 78.13% |
| BAC200710P00020500 | 2020-07-09 3:58PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 154 | 4,434 | 50.00% |
| BAC200710P00021000 | 2020-07-09 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 482 | 2,108 | 57.81% |
| BAC200710P00021500 | 2020-07-09 3:47PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,684 | 3,777 | 53.91% |
| BAC200710P00022000 | 2020-07-09 3:59PM EDT | 22.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 4,277 | 10,506 | 45.31% |
| BAC200710P00022500 | 2020-07-09 3:59PM EDT | 22.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 7,794 | 28,267 | 39.45% |
| BAC200710P00023000 | 2020-07-09 3:59PM EDT | 23.00 | 0.39 | 0.34 | 0.41 | +0.08 | +25.81% | 8,142 | 13,790 | 41.41% |
| BAC200710P00023500 | 2020-07-09 3:53PM EDT | 23.50 | 0.83 | 0.75 | 0.83 | +0.22 | +36.07% | 928 | 5,817 | 51.17% |
| BAC200710P00024000 | 2020-07-09 3:59PM EDT | 24.00 | 1.25 | 1.23 | 1.40 | +0.23 | +22.55% | 380 | 6,158 | 66.80% |
| BAC200710P00024500 | 2020-07-09 3:21PM EDT | 24.50 | 1.76 | 1.70 | 1.83 | +0.17 | +10.69% | 215 | 2,916 | 66.41% |
| BAC200710P00025000 | 2020-07-09 3:13PM EDT | 25.00 | 2.33 | 2.18 | 2.33 | +0.23 | +10.95% | 105 | 1,343 | 75.00% |
| BAC200710P00025500 | 2020-07-09 1:04PM EDT | 25.50 | 2.78 | 2.68 | 2.80 | -0.01 | -0.36% | 57 | 1,010 | 75.00% |
| BAC200710P00026000 | 2020-07-09 3:25PM EDT | 26.00 | 3.37 | 3.15 | 3.30 | +0.45 | +15.41% | 22 | 10,468 | 122.66% |
| BAC200710P00026500 | 2020-07-09 11:27AM EDT | 26.50 | 3.80 | 3.65 | 3.80 | +0.42 | +12.43% | 6 | 149 | 135.16% |
| BAC200710P00027000 | 2020-07-09 3:33PM EDT | 27.00 | 4.40 | 4.15 | 4.35 | +0.56 | +14.58% | 3 | 56 | 117.19% |
| BAC200710P00027500 | 2020-07-09 12:02PM EDT | 27.50 | 4.90 | 4.65 | 4.80 | +0.37 | +8.17% | 36 | 61 | 160.16% |
| BAC200710P00028000 | 2020-07-07 3:25PM EDT | 28.00 | 5.12 | 4.95 | 5.45 | 0.00 | - | 1 | 36 | 226.17% |
| BAC200710P00028500 | 2020-07-07 2:43PM EDT | 28.50 | 5.48 | 5.65 | 5.80 | 0.00 | - | 1 | 113 | 182.81% |
| BAC200710P00029000 | 2020-07-01 2:58PM EDT | 29.00 | 5.75 | 5.70 | 6.40 | 0.00 | - | 2 | 1 | 235.94% |
| BAC200710P00029500 | 2020-06-26 10:32AM EDT | 29.50 | 5.90 | 6.55 | 7.10 | 0.00 | - | 1 | 0 | 217.19% |
| BAC200710P00030000 | 2020-06-26 12:45PM EDT | 30.00 | 6.70 | 7.10 | 7.40 | 0.00 | - | 2 | 1 | 175.00% |
| BAC200710P00030500 | 2020-06-15 10:04AM EDT | 30.50 | 6.76 | 7.15 | 7.85 | 0.00 | - | - | 0 | 250.78% |
| BAC200710P00031000 | 2020-06-30 10:16AM EDT | 31.00 | 6.93 | 8.10 | 8.45 | 0.00 | - | 10 | 0 | 217.19% |
| BAC200710P00031500 | 2020-06-17 12:35PM EDT | 31.50 | 6.20 | 8.50 | 9.00 | 0.00 | - | 18 | 0 | 200.00% |
| BAC200710P00032000 | 2020-06-26 10:20AM EDT | 32.00 | 8.73 | 8.65 | 9.50 | 0.00 | - | 4 | 0 | 338.28% |
| BAC200710P00035000 | 2020-06-25 9:46AM EDT | 35.00 | 11.90 | 12.05 | 12.50 | 0.00 | - | 1 | 0 | 284.38% |
© 2020 Verizon Media. All rights reserved.