UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.05 +1.15 (+1.40%) GOLD FUTURES
2,344.10 -2.30 (-0.10%) DOW
38,497.17 +257.19 (+0.67%) Bitcoin GBP
53,647.04 +404.70 (+0.76%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 2024-04-19 10:44AM EDT | 20.00 | 16.87 | 18.30 | 19.00 | 0.00 | - | 1 | 1 | 404.30% |
| BAC240426C00026000 | 2024-04-17 11:43AM EDT | 26.00 | 9.50 | 12.35 | 12.45 | 0.00 | - | - | 1 | 189.84% |
| BAC240426C00027000 | 2024-04-19 9:34AM EDT | 27.00 | 11.35 | 11.30 | 11.40 | +1.85 | +19.47% | 4 | 30 | 134.38% |
| BAC240426C00028000 | 2024-04-17 11:43AM EDT | 28.00 | 7.45 | 10.05 | 10.45 | 0.00 | - | - | 103 | 176.56% |
| BAC240426C00029000 | 2024-04-23 10:47AM EDT | 29.00 | 9.20 | 9.30 | 9.45 | +1.10 | +13.58% | 1 | 2 | 131.25% |
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 30.00 | 8.45 | 8.30 | 8.50 | +1.60 | +23.36% | 4 | 4 | 128.13% |
| BAC240426C00031000 | 2024-04-18 9:57AM EDT | 31.00 | 4.70 | 7.35 | 7.50 | 0.00 | - | 2 | 279 | 121.09% |
| BAC240426C00031500 | 2024-04-16 11:18AM EDT | 31.50 | 3.15 | 6.80 | 6.90 | 0.00 | - | - | 0 | 81.25% |
| BAC240426C00032000 | 2024-04-22 1:52PM EDT | 32.00 | 5.80 | 6.30 | 6.45 | 0.00 | - | 32 | 175 | 89.84% |
| BAC240426C00032500 | 2024-04-22 1:52PM EDT | 32.50 | 5.30 | 5.85 | 5.95 | 0.00 | - | 1 | 179 | 92.19% |
| BAC240426C00033000 | 2024-04-23 10:11AM EDT | 33.00 | 5.17 | 5.35 | 5.45 | +1.17 | +29.25% | 25 | 140 | 85.16% |
| BAC240426C00033500 | 2024-04-23 9:50AM EDT | 33.50 | 4.65 | 4.85 | 4.95 | +0.32 | +7.39% | 5 | 172 | 78.13% |
| BAC240426C00034000 | 2024-04-23 11:17AM EDT | 34.00 | 4.25 | 4.35 | 4.45 | +0.48 | +12.73% | 11 | 710 | 71.09% |
| BAC240426C00034500 | 2024-04-23 12:32PM EDT | 34.50 | 3.85 | 3.85 | 3.95 | +1.10 | +40.00% | 8 | 836 | 64.06% |
| BAC240426C00035000 | 2024-04-23 12:44PM EDT | 35.00 | 3.39 | 3.35 | 3.45 | +0.65 | +23.38% | 47 | 1,798 | 57.03% |
| BAC240426C00035500 | 2024-04-23 12:08PM EDT | 35.50 | 2.90 | 2.86 | 2.93 | +0.64 | +28.32% | 54 | 1,949 | 55.08% |
| BAC240426C00036000 | 2024-04-23 12:42PM EDT | 36.00 | 2.39 | 2.36 | 2.42 | +0.59 | +32.78% | 1,195 | 7,006 | 46.09% |
| BAC240426C00036500 | 2024-04-23 12:29PM EDT | 36.50 | 1.92 | 1.88 | 1.94 | +0.59 | +44.36% | 1,163 | 2,064 | 41.02% |
| BAC240426C00037000 | 2024-04-23 12:42PM EDT | 37.00 | 1.42 | 1.40 | 1.44 | +0.53 | +59.55% | 2,180 | 6,483 | 32.81% |
| BAC240426C00037500 | 2024-04-23 12:40PM EDT | 37.50 | 0.98 | 0.93 | 0.99 | +0.45 | +84.91% | 3,657 | 7,681 | 28.52% |
| BAC240426C00038000 | 2024-04-23 12:48PM EDT | 38.00 | 0.57 | 0.56 | 0.57 | +0.30 | +111.11% | 7,655 | 5,088 | 23.63% |
| BAC240426C00038500 | 2024-04-23 12:48PM EDT | 38.50 | 0.29 | 0.28 | 0.29 | +0.16 | +133.33% | 5,478 | 3,688 | 22.66% |
| BAC240426C00039000 | 2024-04-23 12:48PM EDT | 39.00 | 0.12 | 0.12 | 0.13 | +0.08 | +200.00% | 1,887 | 2,915 | 22.85% |
| BAC240426C00039500 | 2024-04-23 12:43PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 4,104 | 842 | 23.24% |
| BAC240426C00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,904 | 3,888 | 24.22% |
| BAC240426C00040500 | 2024-04-23 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,084 | 26.56% |
| BAC240426C00041000 | 2024-04-23 10:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 697 | 31.25% |
| BAC240426C00041500 | 2024-04-15 3:31PM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 86.13% |
| BAC240426C00042000 | 2024-04-22 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 351 | 45.31% |
| BAC240426C00043000 | 2024-04-22 10:06AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 50.00% |
| BAC240426C00044000 | 2024-04-22 11:44AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 57.81% |
| BAC240426C00045000 | 2024-04-09 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 2 | 104 | 142.77% |
| BAC240426C00046000 | 2024-04-08 11:09AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 59 | 147.07% |
| BAC240426C00047000 | 2024-04-22 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 10 | 11 | 151.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 2024-04-22 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 225.00% |
| BAC240426P00025000 | 2024-04-11 3:53PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 162.50% |
| BAC240426P00026000 | 2024-04-10 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 150.00% |
| BAC240426P00027000 | 2024-04-12 1:24PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 44 | 134.38% |
| BAC240426P00028000 | 2024-04-16 9:58AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 233.59% |
| BAC240426P00029000 | 2024-04-18 12:45PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 218 | 109.38% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 90.63% |
| BAC240426P00031000 | 2024-04-19 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 195 | 81.25% |
| BAC240426P00031500 | 2024-04-22 12:37PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 75.00% |
| BAC240426P00032000 | 2024-04-23 11:28AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 637 | 68.75% |
| BAC240426P00032500 | 2024-04-22 9:37AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 533 | 62.50% |
| BAC240426P00033000 | 2024-04-23 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,891 | 59.38% |
| BAC240426P00033500 | 2024-04-22 12:47PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,088 | 2,193 | 53.13% |
| BAC240426P00034000 | 2024-04-22 3:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 4,013 | 53.13% |
| BAC240426P00034500 | 2024-04-23 9:57AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,235 | 46.88% |
| BAC240426P00035000 | 2024-04-23 12:49PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 66 | 4,479 | 46.09% |
| BAC240426P00035500 | 2024-04-23 12:14PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 108 | 1,591 | 39.84% |
| BAC240426P00036000 | 2024-04-23 12:22PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,027 | 4,672 | 33.59% |
| BAC240426P00036500 | 2024-04-23 12:42PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 2,278 | 4,584 | 30.08% |
| BAC240426P00037000 | 2024-04-23 12:46PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | -0.08 | -66.67% | 10,153 | 6,530 | 26.56% |
| BAC240426P00037500 | 2024-04-23 12:49PM EDT | 37.50 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 5,149 | 2,926 | 23.24% |
| BAC240426P00038000 | 2024-04-23 12:45PM EDT | 38.00 | 0.19 | 0.19 | 0.20 | -0.33 | -62.26% | 2,788 | 654 | 21.58% |
| BAC240426P00038500 | 2024-04-23 12:48PM EDT | 38.50 | 0.41 | 0.41 | 0.42 | -0.46 | -52.87% | 1,120 | 47 | 20.80% |
| BAC240426P00039000 | 2024-04-23 12:37PM EDT | 39.00 | 0.74 | 0.73 | 0.77 | -0.50 | -40.32% | 63 | 67 | 21.29% |
| BAC240426P00040000 | 2024-04-23 12:12PM EDT | 40.00 | 1.57 | 1.52 | 1.69 | -0.72 | -31.44% | 26 | 169 | 26.56% |
| BAC240426P00041000 | 2024-04-23 12:12PM EDT | 41.00 | 2.65 | 2.62 | 2.68 | -0.60 | -18.46% | 11 | 2 | 35.16% |
| BAC240426P00041500 | 2024-04-17 2:08PM EDT | 41.50 | 5.79 | 3.10 | 3.20 | 0.00 | - | - | 0 | 46.09% |
| BAC240426P00042000 | 2024-04-17 2:41PM EDT | 42.00 | 6.30 | 3.60 | 3.75 | 0.00 | - | 9 | 0 | 61.33% |
| BAC240426P00043000 | 2024-04-15 10:46AM EDT | 43.00 | 6.80 | 4.60 | 4.70 | 0.00 | - | - | 0 | 61.72% |
| BAC240426P00046000 | 2024-04-10 1:19PM EDT | 46.00 | 9.30 | 7.60 | 7.70 | 0.00 | - | - | 0 | 89.84% |
© 2024 Yahoo. All rights reserved.