BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200403C000130002020-03-31 2:47PM EDT13.008.500.000.000.00-200.00%
BAC200403C000140002020-03-27 10:27AM EDT14.007.700.000.000.00-100.00%
BAC200403C000150002020-03-31 3:50PM EDT15.006.250.000.000.00-18800.00%
BAC200403C000160002020-03-31 11:48AM EDT16.006.320.000.000.00-300.00%
BAC200403C000165002020-03-27 9:50AM EDT16.505.150.000.000.00-100.00%
BAC200403C000170002020-03-30 1:45PM EDT17.005.110.000.000.00-1,00300.00%
BAC200403C000175002020-03-31 2:45PM EDT17.503.550.000.000.00-1300.00%
BAC200403C000180002020-03-31 3:57PM EDT18.003.250.000.000.00-7200.00%
BAC200403C000185002020-03-31 3:57PM EDT18.502.780.000.000.00-2600.00%
BAC200403C000190002020-03-31 3:45PM EDT19.002.320.000.000.00-17900.00%
BAC200403C000200002020-03-31 3:54PM EDT20.001.510.000.000.00-91100.00%
BAC200403C000210002020-03-31 3:59PM EDT21.000.730.000.000.00-2,90800.00%
BAC200403C000220002020-03-31 3:59PM EDT22.000.280.000.000.00-12,564012.50%
BAC200403C000230002020-03-31 3:59PM EDT23.000.090.000.000.00-15,492025.00%
BAC200403C000235002020-03-31 3:59PM EDT23.500.060.000.000.00-5,251025.00%
BAC200403C000240002020-03-31 3:45PM EDT24.000.040.000.000.00-2,842025.00%
BAC200403C000245002020-03-31 3:34PM EDT24.500.020.000.000.00-1,296050.00%
BAC200403C000250002020-03-31 3:56PM EDT25.000.020.000.000.00-2,018050.00%
BAC200403C000255002020-03-31 3:14PM EDT25.500.020.000.000.00-152050.00%
BAC200403C000260002020-03-31 3:54PM EDT26.000.010.000.000.00-245050.00%
BAC200403C000265002020-03-31 12:52PM EDT26.500.020.000.000.00-20050.00%
BAC200403C000275002020-03-31 10:28AM EDT27.500.010.000.000.00-3050.00%
BAC200403C000280002020-03-31 10:32AM EDT28.000.010.000.000.00-11050.00%
BAC200403C000285002020-03-30 1:39PM EDT28.500.010.000.000.00-40050.00%
BAC200403C000290002020-03-30 1:35PM EDT29.000.010.000.000.00-1050.00%
BAC200403C000295002020-03-27 10:08AM EDT29.500.010.000.000.00-19050.00%
BAC200403C000300002020-03-30 11:55AM EDT30.000.010.000.000.00-5050.00%
BAC200403C000305002020-03-27 3:20PM EDT30.500.020.000.000.00-117050.00%
BAC200403C000310002020-03-30 12:01PM EDT31.000.010.000.000.00-2050.00%
BAC200403C000315002020-03-20 10:31AM EDT31.500.020.000.000.00-3050.00%
BAC200403C000320002020-03-30 11:53AM EDT32.000.010.000.000.00-1050.00%
BAC200403C000325002020-03-17 3:28PM EDT32.500.030.000.000.00-13050.00%
BAC200403C000330002020-03-27 10:03AM EDT33.000.010.000.000.00-1050.00%
BAC200403C000335002020-03-17 12:35PM EDT33.500.040.000.000.00-57050.00%
BAC200403C000340002020-03-19 11:25AM EDT34.000.010.000.000.00-17050.00%
BAC200403C000345002020-03-27 10:08AM EDT34.500.010.000.000.00-21050.00%
BAC200403C000350002020-03-27 10:31AM EDT35.000.020.000.000.00-20050.00%
BAC200403C000355002020-03-17 10:47AM EDT35.500.010.000.000.00-10050.00%
BAC200403C000360002020-03-26 3:59PM EDT36.000.030.000.000.00-1050.00%
BAC200403C000365002020-03-16 10:58AM EDT36.500.020.000.000.00-3050.00%
BAC200403C000370002020-03-04 11:48AM EDT37.000.020.000.000.00-2050.00%
BAC200403C000375002020-03-17 1:34PM EDT37.500.010.000.000.00-20050.00%
BAC200403C000380002020-03-27 10:00AM EDT38.000.020.000.000.00-1050.00%
BAC200403C000385002020-03-27 4:10AM EDT38.500.040.000.100.00-10310.94%
BAC200403C000390002020-03-17 1:35PM EDT39.000.010.000.000.00--050.00%
BAC200403C000405002020-03-27 4:10AM EDT40.500.02-0.120.00--0381.25%
BAC200403C000410002020-02-24 10:30AM EDT41.000.020.000.000.00--050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200403P000100002020-03-30 12:15PM EDT10.000.010.000.000.00-20100.00%
BAC200403P000130002020-03-31 10:02AM EDT13.000.010.000.000.00-1050.00%
BAC200403P000140002020-03-31 3:19PM EDT14.000.010.000.000.00-112050.00%
BAC200403P000150002020-03-31 3:49PM EDT15.000.020.000.000.00-158050.00%
BAC200403P000160002020-03-31 3:41PM EDT16.000.010.000.000.00-104050.00%
BAC200403P000165002020-03-31 3:31PM EDT16.500.030.000.000.00-889050.00%
BAC200403P000170002020-03-31 3:59PM EDT17.000.050.000.000.00-121050.00%
BAC200403P000175002020-03-31 3:59PM EDT17.500.040.000.000.00-220050.00%
BAC200403P000180002020-03-31 3:56PM EDT18.000.080.000.000.00-1,056050.00%
BAC200403P000185002020-03-31 3:57PM EDT18.500.110.000.000.00-447050.00%
BAC200403P000190002020-03-31 3:59PM EDT19.000.140.000.000.00-3,677025.00%
BAC200403P000200002020-03-31 3:59PM EDT20.000.270.000.000.00-9,646025.00%
BAC200403P000210002020-03-31 3:59PM EDT21.000.570.000.000.00-8,33303.13%
BAC200403P000220002020-03-31 3:59PM EDT22.001.070.000.000.00-9,15800.00%
BAC200403P000230002020-03-31 3:59PM EDT23.001.870.000.000.00-3,54800.00%
BAC200403P000235002020-03-31 3:59PM EDT23.502.350.000.000.00-21900.00%
BAC200403P000240002020-03-31 3:57PM EDT24.002.800.000.000.00-39300.00%
BAC200403P000245002020-03-31 3:58PM EDT24.503.300.000.000.00-4100.00%
BAC200403P000250002020-03-31 3:59PM EDT25.003.850.000.000.00-27200.00%
BAC200403P000255002020-03-30 3:58PM EDT25.503.500.000.000.00-2000.00%
BAC200403P000260002020-03-31 3:59PM EDT26.004.750.000.000.00-1000.00%
BAC200403P000265002020-03-31 10:15AM EDT26.504.250.000.000.00-3400.00%
BAC200403P000275002020-03-31 2:45PM EDT27.506.000.000.000.00-200.00%
BAC200403P000280002020-03-30 1:02PM EDT28.005.810.000.000.00-200.00%
BAC200403P000285002020-03-31 12:43PM EDT28.506.500.000.000.00-100.00%
BAC200403P000290002020-03-31 2:01PM EDT29.007.230.000.000.00-200.00%
BAC200403P000295002020-03-25 2:56PM EDT29.507.600.000.000.00-12000.00%
BAC200403P000300002020-03-31 3:50PM EDT30.008.750.000.000.00-300.00%
BAC200403P000305002020-03-11 3:04PM EDT30.509.350.000.000.00-200.00%
BAC200403P000310002020-03-31 3:50PM EDT31.009.750.000.000.00-2000.00%
BAC200403P000315002020-03-25 11:53AM EDT31.5010.450.000.000.00-100.00%
BAC200403P000320002020-03-27 3:47PM EDT32.0010.320.000.000.00-300.00%
BAC200403P000325002020-03-19 2:17PM EDT32.5011.200.000.000.00-1000.00%
BAC200403P000330002020-03-20 11:11AM EDT33.0011.650.000.000.00-1000.00%
BAC200403P000335002020-03-24 3:15PM EDT33.5013.270.000.000.00-100.00%
BAC200403P000340002020-03-18 11:28AM EDT34.0013.900.000.000.00-3300.00%
BAC200403P000345002020-03-10 10:13AM EDT34.5011.700.000.000.00-1500.00%
BAC200403P000350002020-03-18 1:37PM EDT35.0015.000.000.000.00-100.00%
BAC200403P000355002020-03-18 1:23PM EDT35.5015.550.000.000.00-100.00%
BAC200403P000360002020-03-27 4:10AM EDT36.003.6014.5514.800.00-20262.50%
BAC200403P000365002020-03-18 12:39PM EDT36.5016.450.000.000.00--00.00%
BAC200403P000375002020-03-16 1:31PM EDT37.5016.600.000.000.00-100.00%
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