Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.50+0.05 (+0.12%)
At close: 4:00PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210924C00030000 | 2021-09-17 1:40PM EDT | 30.00 | 10.36 | 10.35 | 10.70 | -0.29 | -2.72% | 7 | 2 | 107.81% |
| BAC210924C00032000 | 2021-09-13 11:35AM EDT | 32.00 | 8.90 | 7.75 | 8.80 | 0.00 | - | 2 | 11 | 141.80% |
| BAC210924C00033000 | 2021-09-16 1:09PM EDT | 33.00 | 7.57 | 6.85 | 7.70 | 0.00 | - | 10 | 0 | 114.65% |
| BAC210924C00034000 | 2021-09-07 10:30AM EDT | 34.00 | 7.55 | 5.90 | 7.00 | 0.00 | - | 3 | 4 | 133.01% |
| BAC210924C00035000 | 2021-09-14 10:00AM EDT | 35.00 | 5.95 | 5.15 | 5.95 | 0.00 | - | 3 | 9 | 64.84% |
| BAC210924C00036000 | 2021-09-17 3:57PM EDT | 36.00 | 4.55 | 4.30 | 4.65 | 0.00 | - | 35 | 70 | 69.73% |
| BAC210924C00037000 | 2021-09-17 12:56PM EDT | 37.00 | 3.42 | 3.20 | 4.00 | +0.07 | +2.09% | 23 | 53 | 51.56% |
| BAC210924C00038000 | 2021-09-17 1:45PM EDT | 38.00 | 2.46 | 2.38 | 2.69 | -0.19 | -7.17% | 47 | 0 | 48.24% |
| BAC210924C00039000 | 2021-09-17 3:59PM EDT | 39.00 | 1.76 | 1.62 | 1.80 | -0.06 | -3.30% | 168 | 0 | 41.60% |
| BAC210924C00040000 | 2021-09-17 3:59PM EDT | 40.00 | 0.94 | 0.84 | 0.93 | +0.06 | +6.82% | 3,228 | 4,740 | 31.54% |
| BAC210924C00041000 | 2021-09-17 3:59PM EDT | 41.00 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 5,675 | 7,932 | 27.15% |
| BAC210924C00042000 | 2021-09-17 3:59PM EDT | 42.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1,235 | 0 | 26.37% |
| BAC210924C00043000 | 2021-09-17 3:51PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 219 | 0 | 29.69% |
| BAC210924C00044000 | 2021-09-17 3:48PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 53 | 0 | 36.33% |
| BAC210924C00045000 | 2021-09-17 3:25PM EDT | 45.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 15 | 2,299 | 41.41% |
| BAC210924C00046000 | 2021-09-17 3:54PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 109 | 0 | 51.56% |
| BAC210924C00047000 | 2021-09-15 12:24PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 50.00% |
| BAC210924C00048000 | 2021-09-16 12:23PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 56.25% |
| BAC210924C00049000 | 2021-09-02 12:32PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 304 | 0 | 65.63% |
| BAC210924C00050000 | 2021-09-07 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 67.19% |
| BAC210924C00060000 | 2021-09-01 10:03AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 0 | 204.30% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210924P00030000 | 2021-09-17 10:17AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 0 | 100.00% |
| BAC210924P00032000 | 2021-09-15 3:28PM EDT | 32.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 3 | 934 | 149.02% |
| BAC210924P00033000 | 2021-09-16 2:18PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 425 | 67.19% |
| BAC210924P00034000 | 2021-09-17 3:03PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 52 | 0 | 67.19% |
| BAC210924P00035000 | 2021-09-17 1:36PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 56 | 566 | 57.81% |
| BAC210924P00036000 | 2021-09-17 3:54PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 448 | 909 | 49.22% |
| BAC210924P00037000 | 2021-09-17 3:54PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 272 | 1,123 | 43.75% |
| BAC210924P00038000 | 2021-09-17 3:27PM EDT | 38.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 909 | 1,616 | 38.48% |
| BAC210924P00039000 | 2021-09-17 3:55PM EDT | 39.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 1,287 | 0 | 33.59% |
| BAC210924P00040000 | 2021-09-17 3:59PM EDT | 40.00 | 0.34 | 0.36 | 0.38 | -0.07 | -17.07% | 3,451 | 0 | 29.00% |
| BAC210924P00041000 | 2021-09-17 3:50PM EDT | 41.00 | 0.83 | 0.74 | 0.87 | -0.03 | -3.49% | 700 | 0 | 28.13% |
| BAC210924P00042000 | 2021-09-17 3:48PM EDT | 42.00 | 1.67 | 1.48 | 1.67 | +0.18 | +12.08% | 186 | 0 | 31.64% |
| BAC210924P00043000 | 2021-09-17 12:48PM EDT | 43.00 | 2.64 | 2.41 | 2.61 | +0.28 | +11.86% | 466 | 0 | 38.28% |
| BAC210924P00044000 | 2021-09-16 10:33AM EDT | 44.00 | 3.61 | 3.15 | 3.55 | 0.00 | - | 40 | 44 | 40.23% |
| BAC210924P00045000 | 2021-09-16 1:28PM EDT | 45.00 | 4.40 | 4.00 | 4.65 | 0.00 | - | 17 | 0 | 62.50% |
| BAC210924P00046000 | 2021-09-17 10:37AM EDT | 46.00 | 5.80 | 5.05 | 5.55 | +0.20 | +3.57% | 2 | 3 | 56.64% |
| BAC210924P00047000 | 2021-09-17 9:39AM EDT | 47.00 | 6.40 | 6.30 | 6.55 | +0.07 | +1.11% | 1 | 1 | 64.06% |
| BAC210924P00048000 | 2021-09-02 2:40PM EDT | 48.00 | 7.00 | 6.75 | 7.95 | 0.00 | - | 2 | 0 | 119.14% |
| BAC210924P00050000 | 2021-08-30 9:32AM EDT | 50.00 | 7.75 | 8.80 | 9.65 | 0.00 | - | 2 | 0 | 104.69% |
© 2021 Verizon Media. All rights reserved.
