UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.63+0.70 (+1.91%)
As of 1:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210312C000240002021-03-04 9:30AM EST24.0012.2013.6013.750.00--40182.03%
BAC210312C000250002021-02-02 9:35AM EST25.005.9011.7011.850.00-100.00%
BAC210312C000260002021-03-04 9:30AM EST26.0010.2511.6011.800.00--3165.63%
BAC210312C000265002021-03-03 10:56AM EST26.5010.4411.1511.300.00-10167.19%
BAC210312C000275002021-02-16 9:49AM EST27.506.4010.1010.300.00-10143.75%
BAC210312C000280002021-03-01 2:52PM EST28.008.109.509.800.00-30109.38%
BAC210312C000285002021-03-05 11:31AM EST28.507.809.059.250.00-11103.13%
BAC210312C000290002021-03-05 9:47AM EST29.008.508.508.850.00-11113.28%
BAC210312C000295002021-03-08 12:02PM EST29.507.908.108.25+0.60+8.22%311106.25%
BAC210312C000300002021-03-08 11:17AM EST30.007.257.657.75+0.56+8.37%1044109.38%
BAC210312C000305002021-03-03 3:17PM EST30.506.257.157.300.00-1310108.98%
BAC210312C000310002021-03-05 10:39AM EST31.005.786.656.800.00-1414102.34%
BAC210312C000315002021-03-05 3:55PM EST31.505.656.156.25+0.15+2.73%482289.06%
BAC210312C000320002021-03-08 10:39AM EST32.005.245.655.80+0.19+3.76%124288.28%
BAC210312C000325002021-03-08 12:35PM EST32.505.205.155.30+1.30+33.33%956181.64%
BAC210312C000330002021-03-08 12:30PM EST33.004.754.654.80+0.75+18.75%178174.61%
BAC210312C000335002021-03-05 1:11PM EST33.503.954.154.30+0.90+29.51%5522167.97%
BAC210312C000340002021-03-08 12:04PM EST34.003.503.653.80+0.54+18.24%15930461.13%
BAC210312C000345002021-03-08 12:38PM EST34.503.253.153.30+0.68+26.46%261,54054.30%
BAC210312C000350002021-03-08 12:28PM EST35.002.722.712.78+0.73+36.68%3442,46550.00%
BAC210312C000355002021-03-08 11:43AM EST35.502.212.262.30+0.59+36.42%6080948.63%
BAC210312C000360002021-03-08 12:43PM EST36.001.801.771.83+0.57+46.34%5442,93643.16%
BAC210312C000365002021-03-08 12:44PM EST36.501.371.361.38+0.53+63.10%8904,66538.38%
BAC210312C000370002021-03-08 12:41PM EST37.000.990.990.99+0.38+62.30%8,87218,25235.65%
BAC210312C000375002021-03-08 12:42PM EST37.500.680.660.67+0.29+74.36%5,5073,12034.18%
BAC210312C000380002021-03-08 12:44PM EST38.000.440.440.45+0.19+76.00%6,9605,17634.86%
BAC210312C000385002021-03-08 12:43PM EST38.500.280.280.29+0.12+75.00%4,4742,07435.45%
BAC210312C000395002021-03-08 12:43PM EST39.500.100.100.11+0.03+42.86%1,5942,30236.91%
BAC210312C000400002021-03-08 12:42PM EST40.000.070.060.07+0.02+40.00%1,3102,92938.28%
BAC210312C000410002021-03-08 12:39PM EST41.000.030.020.030.00-27475841.41%
BAC210312C000415002021-03-08 12:26PM EST41.500.010.010.02-0.02-66.67%25614442.97%
BAC210312C000420002021-03-08 10:51AM EST42.000.010.000.020.00-10915247.66%
BAC210312C000425002021-03-08 9:30AM EST42.500.020.000.03+0.01+100.00%461655.47%
BAC210312C000435002021-03-05 3:56PM EST43.500.020.000.02-0.01-33.33%1754.69%
BAC210312C000450002021-03-08 12:06PM EST45.000.010.000.02-0.01-50.00%141265.63%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210312P000230002021-02-22 9:58AM EST23.000.020.000.010.00-22156.25%
BAC210312P000240002021-02-01 9:30AM EST24.000.200.000.020.00--5153.13%
BAC210312P000250002021-02-23 1:58PM EST25.000.010.000.030.00-3254146.88%
BAC210312P000260002021-02-08 10:38AM EST26.000.100.000.010.00--15118.75%
BAC210312P000265002021-02-04 11:23AM EST26.500.080.000.030.00-1017128.13%
BAC210312P000270002021-02-19 2:34PM EST27.000.010.000.030.00-10284121.88%
BAC210312P000275002021-02-24 12:26PM EST27.500.010.000.030.00-3323115.63%
BAC210312P000280002021-03-05 2:18PM EST28.000.020.000.010.00-452696.88%
BAC210312P000285002021-03-05 2:18PM EST28.500.020.000.030.00-414103.13%
BAC210312P000290002021-03-05 1:18PM EST29.000.010.000.030.00-3234698.44%
BAC210312P000295002021-03-05 1:18PM EST29.500.010.000.030.00-15117592.19%
BAC210312P000300002021-03-05 2:12PM EST30.000.010.000.030.00-7268785.94%
BAC210312P000305002021-03-04 2:38PM EST30.500.020.000.030.00-167781.25%
BAC210312P000310002021-03-08 11:07AM EST31.000.010.000.02-0.01-50.00%41,46271.88%
BAC210312P000315002021-03-05 10:39AM EST31.500.030.000.030.00-32,77070.31%
BAC210312P000320002021-03-08 10:13AM EST32.000.020.020.03-0.03-60.00%3142,03069.53%
BAC210312P000325002021-03-08 12:16PM EST32.500.020.020.03-0.03-60.00%181,10064.06%
BAC210312P000330002021-03-08 11:45AM EST33.000.030.030.04-0.01-25.00%6319,25761.72%
BAC210312P000335002021-03-08 11:55AM EST33.500.040.030.04-0.01-20.00%81,52255.86%
BAC210312P000340002021-03-08 12:41PM EST34.000.040.040.05-0.03-42.86%2131,30552.34%
BAC210312P000345002021-03-08 12:28PM EST34.500.060.050.06-0.04-40.00%5584249.22%
BAC210312P000350002021-03-08 12:32PM EST35.000.060.060.07-0.08-57.14%2,0175,77844.53%
BAC210312P000355002021-03-08 12:44PM EST35.500.090.080.09-0.11-55.00%1,2571,81440.43%
BAC210312P000360002021-03-08 12:22PM EST36.000.120.120.13-0.18-60.00%3,3803,27937.31%
BAC210312P000365002021-03-08 12:43PM EST36.500.180.180.19-0.28-60.87%2,6751,95934.18%
BAC210312P000370002021-03-08 12:38PM EST37.000.290.290.30-0.40-57.97%2,91184032.23%
BAC210312P000375002021-03-08 12:41PM EST37.500.480.460.48-0.49-50.52%1,03914531.06%
BAC210312P000380002021-03-08 12:37PM EST38.000.740.740.76-0.66-47.14%25539131.64%
BAC210312P000385002021-03-08 12:40PM EST38.501.101.081.10-0.82-42.71%708231.84%
BAC210312P000395002021-03-08 10:21AM EST39.501.961.901.95-0.86-30.50%312234.18%
BAC210312P000400002021-03-08 11:24AM EST40.002.722.342.40-0.38-12.26%72113132.81%
BAC210312P000420002021-03-05 9:30AM EST42.004.954.254.350.00-490.00%
BAC210312P000425002021-02-26 2:22PM EST42.507.704.754.950.00-2267.58%
BAC210312P000430002021-02-26 9:30AM EST43.007.405.255.350.00-220.00%