Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221209C00025000 | 2022-12-05 10:44AM EST | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC221209C00026000 | 2022-12-05 3:57PM EST | 26.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC221209C00027000 | 2022-12-05 12:01PM EST | 27.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC221209C00028000 | 2022-11-16 10:00AM EST | 28.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209C00029000 | 2022-11-30 1:30PM EST | 29.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC221209C00030000 | 2022-12-01 3:43PM EST | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC221209C00031000 | 2022-11-30 9:30AM EST | 31.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC221209C00031500 | 2022-12-02 11:08AM EST | 31.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC221209C00032000 | 2022-12-05 3:24PM EST | 32.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BAC221209C00032500 | 2022-12-05 1:59PM EST | 32.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| BAC221209C00033000 | 2022-12-05 3:39PM EST | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BAC221209C00033500 | 2022-12-05 3:48PM EST | 33.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BAC221209C00034000 | 2022-12-05 3:59PM EST | 34.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,221 | 0 | 0.00% |
| BAC221209C00034500 | 2022-12-05 3:59PM EST | 34.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4,041 | 0 | 0.39% |
| BAC221209C00035000 | 2022-12-05 3:59PM EST | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,607 | 0 | 6.25% |
| BAC221209C00035500 | 2022-12-05 3:59PM EST | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,292 | 0 | 6.25% |
| BAC221209C00036000 | 2022-12-05 3:59PM EST | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,904 | 0 | 12.50% |
| BAC221209C00036500 | 2022-12-05 3:59PM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,459 | 0 | 12.50% |
| BAC221209C00037000 | 2022-12-05 3:59PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,713 | 0 | 25.00% |
| BAC221209C00037500 | 2022-12-05 3:59PM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,930 | 0 | 25.00% |
| BAC221209C00038000 | 2022-12-05 3:36PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 25.00% |
| BAC221209C00038500 | 2022-12-05 3:21PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| BAC221209C00039000 | 2022-12-05 12:21PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BAC221209C00039500 | 2022-12-05 12:09PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC221209C00040000 | 2022-12-05 3:44PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC221209C00040500 | 2022-12-01 11:35AM EST | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC221209C00041000 | 2022-12-05 12:06PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC221209C00041500 | 2022-11-29 9:47AM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC221209C00042000 | 2022-12-02 1:41PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC221209C00042500 | 2022-11-21 12:30PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC221209C00043000 | 2022-12-02 3:18PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC221209C00044000 | 2022-11-21 9:39AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BAC221209C00045000 | 2022-11-23 1:15PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC221209C00046000 | 2022-11-25 9:30AM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC221209C00047000 | 2022-12-05 12:09PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221209P00020000 | 2022-11-29 3:22PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| BAC221209P00025000 | 2022-12-05 11:53AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC221209P00026000 | 2022-11-09 1:33PM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC221209P00027000 | 2022-11-18 9:30AM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC221209P00028000 | 2022-12-05 3:30PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC221209P00029000 | 2022-11-29 10:13AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC221209P00030000 | 2022-12-05 3:36PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| BAC221209P00031000 | 2022-12-05 3:05PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 25.00% |
| BAC221209P00031500 | 2022-12-05 3:36PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| BAC221209P00032000 | 2022-12-05 3:59PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 25.00% |
| BAC221209P00032500 | 2022-12-05 3:58PM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 12.50% |
| BAC221209P00033000 | 2022-12-05 3:59PM EST | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 12.50% |
| BAC221209P00033500 | 2022-12-05 3:59PM EST | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,076 | 0 | 6.25% |
| BAC221209P00034000 | 2022-12-05 3:59PM EST | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,006 | 0 | 3.13% |
| BAC221209P00034500 | 2022-12-05 3:59PM EST | 34.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9,598 | 0 | 0.00% |
| BAC221209P00035000 | 2022-12-05 3:59PM EST | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9,743 | 0 | 0.00% |
| BAC221209P00035500 | 2022-12-05 3:46PM EST | 35.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 0.00% |
| BAC221209P00036000 | 2022-12-05 3:58PM EST | 36.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,932 | 0 | 0.00% |
| BAC221209P00036500 | 2022-12-05 3:55PM EST | 36.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| BAC221209P00037000 | 2022-12-05 3:57PM EST | 37.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| BAC221209P00037500 | 2022-12-05 3:34PM EST | 37.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BAC221209P00038000 | 2022-12-05 3:58PM EST | 38.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BAC221209P00038500 | 2022-12-05 10:26AM EST | 38.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC221209P00039000 | 2022-12-05 10:53AM EST | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC221209P00039500 | 2022-12-01 1:43PM EST | 39.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209P00040000 | 2022-12-05 9:44AM EST | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC221209P00040500 | 2022-12-01 10:29AM EST | 40.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209P00041000 | 2022-11-22 9:48AM EST | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC221209P00041500 | 2022-12-02 10:56AM EST | 41.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC221209P00042000 | 2022-11-11 10:24AM EST | 42.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209P00042500 | 2022-11-22 9:44AM EST | 42.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209P00043000 | 2022-11-29 9:38AM EST | 43.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC221209P00044000 | 2022-11-10 11:21AM EST | 44.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC221209P00047000 | 2022-12-01 9:39AM EST | 47.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
