BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191213C000265002019-12-06 12:49PM EST26.507.297.057.20+2.56+54.12%595985.94%
BAC191213C000285002019-12-03 10:17AM EST28.504.145.105.250.00-50050.00%
BAC191213C000290002019-11-01 2:50PM EST29.002.944.604.750.00-3069.92%
BAC191213C000295002019-12-04 3:30PM EST29.503.754.104.250.00-106063.28%
BAC191213C000300002019-12-06 10:20AM EST30.003.753.603.70+0.60+19.05%24925246.48%
BAC191213C000305002019-12-06 10:46AM EST30.503.133.103.25+0.91+40.99%8350.39%
BAC191213C000310002019-12-05 3:50PM EST31.002.222.672.710.00-252537.50%
BAC191213C000315002019-12-06 9:54AM EST31.502.212.172.22+0.47+27.01%41133.20%
BAC191213C000320002019-12-06 2:51PM EST32.001.721.701.72+0.42+32.31%30588727.15%
BAC191213C000325002019-12-06 3:55PM EST32.501.201.231.26+0.42+53.85%2262,06324.81%
BAC191213C000330002019-12-06 3:54PM EST33.000.830.800.83+0.38+84.44%2,3316,88322.27%
BAC191213C000335002019-12-06 3:59PM EST33.500.460.460.47+0.25+119.05%10,46810,50720.41%
BAC191213C000340002019-12-06 3:59PM EST34.000.210.220.23+0.12+133.33%10,38013,42219.92%
BAC191213C000345002019-12-06 3:59PM EST34.500.100.090.10+0.06+150.00%22,29455,50420.12%
BAC191213C000350002019-12-06 3:59PM EST35.000.040.040.05+0.03+300.00%11,0483,87921.88%
BAC191213C000355002019-12-06 3:48PM EST35.500.030.010.00+0.01+50.00%8647612.50%
BAC191213C000360002019-12-06 3:35PM EST36.000.020.010.020.00-12866227.34%
BAC191213C000365002019-12-06 9:53AM EST36.500.010.000.03-0.02-66.67%9034.38%
BAC191213C000370002019-12-06 3:05PM EST37.000.010.000.02-0.01-50.00%4435.94%
BAC191213C000375002019-11-07 11:20AM EST37.500.030.000.060.00--10049.41%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191213P000255002019-11-04 12:02AM EST25.500.060.000.020.00-1184.38%
BAC191213P000270002019-12-03 1:38PM EST27.000.010.000.020.00-325668.75%
BAC191213P000275002019-11-06 9:44AM EST27.500.050.000.030.00--167.19%
BAC191213P000280002019-12-06 10:57AM EST28.000.010.000.02-0.01-50.00%1526959.38%
BAC191213P000285002019-12-03 3:28PM EST28.500.020.000.020.00-1,1761,84553.13%
BAC191213P000290002019-12-03 11:03AM EST29.000.030.000.020.00-24157353.91%
BAC191213P000295002019-12-06 9:30AM EST29.500.010.000.030.00-11,02452.34%
BAC191213P000300002019-12-06 12:11PM EST30.000.010.010.03-0.02-66.67%81,48446.48%
BAC191213P000305002019-12-06 3:56PM EST30.500.020.000.00-0.01-33.33%13215525.00%
BAC191213P000310002019-12-06 2:13PM EST31.000.020.010.02-0.02-50.00%1762,43732.81%
BAC191213P000315002019-12-06 3:58PM EST31.500.020.020.03-0.05-71.43%1063,49829.69%
BAC191213P000320002019-12-06 3:59PM EST32.000.050.030.05-0.06-54.55%3,5314,45727.15%
BAC191213P000325002019-12-06 3:59PM EST32.500.080.070.08-0.11-57.89%8073,65123.83%
BAC191213P000330002019-12-06 3:59PM EST33.000.150.140.15-0.21-58.33%1,5342,25821.68%
BAC191213P000335002019-12-06 3:59PM EST33.500.300.280.29-0.32-51.61%5,1862,49419.92%
BAC191213P000340002019-12-06 3:59PM EST34.000.560.540.56-0.43-43.43%1,76385619.92%
BAC191213P000345002019-12-06 3:53PM EST34.500.920.910.95-0.54-36.99%569221.68%
BAC191213P000350002019-12-06 2:58PM EST35.001.341.361.40-0.72-34.95%83624.22%
BAC191213P000365002019-11-25 9:42AM EST36.503.302.792.910.00-2042.38%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more