BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191025C000210002019-10-15 11:51AM EDT21.008.8510.2010.250.00--20.00%
BAC191025C000215002019-10-04 11:00AM EDT21.506.509.659.800.00--5156.25%
BAC191025C000220002019-10-15 1:19PM EDT22.007.959.159.250.00-110.00%
BAC191025C000225002019-10-16 9:53AM EDT22.507.908.658.750.00--10.00%
BAC191025C000230002019-10-10 6:14PM EDT23.004.658.158.300.00--2131.25%
BAC191025C000245002019-10-17 12:33PM EDT24.505.556.706.750.00--510.00%
BAC191025C000250002019-10-16 10:46AM EDT25.005.416.206.250.00-202060.00%
BAC191025C000255002019-10-09 11:34AM EDT25.502.615.655.800.00-697290.63%
BAC191025C000260002019-10-22 9:38AM EDT26.005.355.155.30+0.43+8.74%110481.25%
BAC191025C000265002019-10-21 1:47PM EDT26.504.474.704.750.00-31400.00%
BAC191025C000270002019-10-22 3:18PM EDT27.004.154.204.300.00-537168.75%
BAC191025C000275002019-10-21 10:44AM EDT27.503.453.703.750.00-1141,2470.00%
BAC191025C000280002019-10-22 3:53PM EDT28.003.343.203.30+0.17+5.36%21,46053.13%
BAC191025C000285002019-10-23 1:13PM EDT28.502.762.722.74+0.08+2.99%1061,2200.00%
BAC191025C000290002019-10-23 1:53PM EDT29.002.242.222.25+0.04+1.82%4205,3240.00%
BAC191025C000295002019-10-23 1:39PM EDT29.501.761.721.75+0.05+2.92%1,2235,2970.00%
BAC191025C000300002019-10-23 2:03PM EDT30.001.231.241.25+0.03+2.50%3057,6790.00%
BAC191025C000305002019-10-23 2:03PM EDT30.500.760.760.78+0.02+2.70%1,62120,4590.00%
BAC191025C000310002019-10-23 2:03PM EDT31.000.350.350.36-0.05-12.50%1,50322,73315.43%
BAC191025C000315002019-10-23 2:04PM EDT31.500.100.100.11-0.05-33.33%6,80811,70217.19%
BAC191025C000320002019-10-23 1:31PM EDT32.000.030.020.03-0.01-25.00%5,2719,60219.92%
BAC191025C000325002019-10-23 12:21PM EDT32.500.010.000.010.00-1033,88123.44%
BAC191025C000330002019-10-22 1:49PM EDT33.000.010.000.010.00-6067131.25%
BAC191025C000335002019-10-22 10:57AM EDT33.500.010.000.010.00-1005,03437.50%
BAC191025C000340002019-10-18 3:03PM EDT34.000.010.000.020.00-126950.00%
BAC191025C000345002019-10-17 12:26PM EDT34.500.010.000.030.00--30954.69%
BAC191025C000355002019-10-18 1:46PM EDT35.500.010.000.010.00-523759.38%
BAC191025C000360002019-10-15 3:59PM EDT36.000.010.000.030.00--38373.44%
BAC191025C000365002019-10-21 10:04AM EDT36.500.010.000.010.00-145968.75%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191025P000210002019-10-14 9:36AM EDT21.000.010.000.010.00-1313168.75%
BAC191025P000225002019-10-08 3:54PM EDT22.500.030.000.010.00-1131137.50%
BAC191025P000230002019-10-15 12:10PM EDT23.000.010.000.030.00-1840150.00%
BAC191025P000235002019-10-07 9:30AM EDT23.500.050.000.080.00--1162.50%
BAC191025P000240002019-10-14 12:35PM EDT24.000.020.000.010.00-159112.50%
BAC191025P000245002019-10-09 10:15AM EDT24.500.010.000.010.00-681106.25%
BAC191025P000250002019-10-21 10:17AM EDT25.000.010.000.010.00-1047396.88%
BAC191025P000255002019-10-18 1:28PM EDT25.500.010.000.010.00-236690.63%
BAC191025P000260002019-10-18 3:35PM EDT26.000.010.000.020.00-1501,55690.63%
BAC191025P000265002019-10-22 3:35PM EDT26.500.010.000.010.00-382075.00%
BAC191025P000270002019-10-22 2:54PM EDT27.000.010.000.010.00-11,58668.75%
BAC191025P000275002019-10-21 3:19PM EDT27.500.010.000.010.00-2031,07359.38%
BAC191025P000280002019-10-22 12:17PM EDT28.000.010.000.010.00-1,3263,07053.13%
BAC191025P000285002019-10-23 12:13PM EDT28.500.010.000.010.00-5073,66150.00%
BAC191025P000290002019-10-23 11:06AM EDT29.000.010.000.010.00-655,19542.19%
BAC191025P000295002019-10-23 12:05PM EDT29.500.010.000.01-0.01-50.00%7044,41634.38%
BAC191025P000300002019-10-23 1:52PM EDT30.000.020.010.02-0.03-60.00%1,83413,13429.69%
BAC191025P000305002019-10-23 1:18PM EDT30.500.040.030.04-0.05-55.56%3,77112,48624.22%
BAC191025P000310002019-10-23 2:01PM EDT31.000.130.130.14-0.08-38.10%2,5278,62823.24%
BAC191025P000315002019-10-23 2:01PM EDT31.500.370.370.38-0.10-21.28%7112,10623.34%
BAC191025P000320002019-10-23 2:01PM EDT32.000.790.790.80-0.06-7.06%3,27429729.30%
BAC191025P000325002019-10-23 1:15PM EDT32.501.281.271.29-0.06-4.48%35016139.45%
BAC191025P000330002019-10-23 10:16AM EDT33.001.831.771.79+0.03+1.67%235049.61%
BAC191025P000335002019-10-23 11:29AM EDT33.502.222.282.30+0.03+1.37%76059.38%
BAC191025P000340002019-10-21 3:04PM EDT34.003.002.772.790.00-5466.41%
BAC191025P000345002019-10-17 9:41AM EDT34.504.103.203.300.00--066.80%
BAC191025P000360002019-10-15 12:32PM EDT36.005.994.704.850.00--096.88%
BAC191025P000365002019-10-15 12:32PM EDT36.506.475.205.350.00--0104.69%
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