BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200409C000100002020-04-01 2:43PM EDT10.009.759.2512.100.00-422673.83%
BAC200409C000130002020-04-06 11:01AM EDT13.007.906.359.00+1.16+17.21%259458.59%
BAC200409C000140002020-04-03 1:58PM EDT14.005.765.658.100.00-1615429.30%
BAC200409C000150002020-04-06 1:37PM EDT15.006.204.556.95+1.35+27.84%4567346.88%
BAC200409C000160002020-04-06 12:07PM EDT16.005.405.206.00+1.30+31.71%7102220.31%
BAC200409C000165002020-04-06 9:49AM EDT16.504.804.155.50+1.00+26.32%2113288.67%
BAC200409C000170002020-04-06 10:39AM EDT17.004.102.554.90+1.00+32.26%376248.44%
BAC200409C000175002020-04-06 3:44PM EDT17.503.952.844.45+1.08+37.63%175527235.94%
BAC200409C000180002020-04-06 3:52PM EDT18.003.541.983.65+1.42+66.98%136299160.55%
BAC200409C000185002020-04-06 3:54PM EDT18.503.102.433.05+1.25+67.57%92501121.48%
BAC200409C000190002020-04-06 3:54PM EDT19.002.512.312.46+1.01+67.33%7611,23683.20%
BAC200409C000200002020-04-06 3:59PM EDT20.001.551.401.56+0.71+84.52%9,4828,48758.98%
BAC200409C000210002020-04-06 3:59PM EDT21.000.750.690.78+0.34+82.93%15,96610,20758.40%
BAC200409C000220002020-04-06 3:59PM EDT22.000.270.250.28+0.10+58.82%30,39210,15356.64%
BAC200409C000230002020-04-06 3:59PM EDT23.000.080.080.09+0.01+14.29%10,3636,07659.77%
BAC200409C000235002020-04-06 3:59PM EDT23.500.050.040.050.00-1,5723,09560.94%
BAC200409C000240002020-04-06 3:58PM EDT24.000.030.010.030.00-3104,35760.94%
BAC200409C000245002020-04-06 3:56PM EDT24.500.020.000.02+0.01+100.00%2911,69362.50%
BAC200409C000250002020-04-06 3:57PM EDT25.000.020.010.020.00-6621,92375.00%
BAC200409C000255002020-04-06 3:03PM EDT25.500.010.000.01-0.01-50.00%44528668.75%
BAC200409C000260002020-04-06 1:31PM EDT26.000.020.000.01+0.01+100.00%1551,16278.13%
BAC200409C000265002020-04-01 3:53PM EDT26.500.010.000.010.00-458284.38%
BAC200409C000270002020-04-06 12:45PM EDT27.000.010.000.030.00-16521103.13%
BAC200409C000275002020-03-31 11:32AM EDT27.500.010.000.010.00-156296.88%
BAC200409C000280002020-04-03 11:22AM EDT28.000.010.000.010.00-12,631100.00%
BAC200409C000285002020-04-01 3:19PM EDT28.500.010.000.010.00-11,318106.25%
BAC200409C000290002020-04-01 1:13PM EDT29.000.010.000.010.00-3337112.50%
BAC200409C000295002020-03-31 11:18AM EDT29.500.010.000.010.00-19190118.75%
BAC200409C000300002020-04-03 10:11AM EDT30.000.050.000.010.00-100475125.00%
BAC200409C000305002020-03-27 12:23PM EDT30.500.010.000.040.00-74524153.13%
BAC200409C000310002020-03-30 12:16PM EDT31.000.010.000.010.00-4118137.50%
BAC200409C000315002020-03-19 1:49PM EDT31.500.060.000.090.00-111185.94%
BAC200409C000320002020-04-06 3:03PM EDT32.000.010.000.01-0.04-80.00%20264143.75%
BAC200409C000325002020-03-17 12:21PM EDT32.500.040.000.360.00-1213256.25%
BAC200409C000330002020-03-20 10:12AM EDT33.000.050.000.010.00-755156.25%
BAC200409C000335002020-03-17 11:25AM EDT33.500.040.000.270.00-327254.69%
BAC200409C000340002020-03-25 1:46PM EDT34.000.020.000.030.00-94302184.38%
BAC200409C000345002020-03-16 9:53AM EDT34.500.030.000.010.00-827168.75%
BAC200409C000350002020-03-18 9:54AM EDT35.000.050.010.290.00-2124278.91%
BAC200409C000355002020-03-17 12:23PM EDT35.500.010.000.300.00-5086285.16%
BAC200409C000360002020-03-09 12:13AM EDT36.000.030.020.020.00--1212.50%
BAC200409C000365002020-03-16 12:02AM EDT36.500.010.000.400.00--1314.06%
BAC200409C000380002020-03-17 11:38AM EDT38.000.030.020.470.00--42346.09%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200409P000100002020-04-01 10:29AM EDT10.000.030.000.010.00-120275.00%
BAC200409P000130002020-04-06 9:30AM EDT13.000.010.000.020.00-5134198.44%
BAC200409P000140002020-04-06 2:33PM EDT14.000.010.000.01-0.01-50.00%41,186156.25%
BAC200409P000150002020-04-06 3:49PM EDT15.000.010.000.01-0.01-50.00%2432,209137.50%
BAC200409P000160002020-04-06 2:36PM EDT16.000.010.010.02-0.04-80.00%992,234131.25%
BAC200409P000165002020-04-06 11:48AM EDT16.500.030.010.02-0.05-62.50%221,320118.75%
BAC200409P000170002020-04-06 3:58PM EDT17.000.030.020.03-0.09-75.00%3822,931115.63%
BAC200409P000175002020-04-06 3:51PM EDT17.500.030.020.04-0.13-81.25%8771,385106.25%
BAC200409P000180002020-04-06 3:52PM EDT18.000.040.040.05-0.19-82.61%1,1084,162101.56%
BAC200409P000185002020-04-06 3:33PM EDT18.500.070.050.07-0.25-78.12%4234,52493.75%
BAC200409P000190002020-04-06 3:59PM EDT19.000.080.080.10-0.36-81.82%20,09812,10389.06%
BAC200409P000200002020-04-06 3:59PM EDT20.000.190.180.19-0.61-76.25%21,10112,52376.37%
BAC200409P000210002020-04-06 3:59PM EDT21.000.410.380.43-0.99-70.71%13,4924,04765.43%
BAC200409P000220002020-04-06 3:58PM EDT22.000.910.871.31-1.25-57.87%4,8773,93682.42%
BAC200409P000230002020-04-06 3:55PM EDT23.001.611.622.00-1.59-49.69%2292,39580.27%
BAC200409P000235002020-04-06 11:57AM EDT23.502.472.082.62-1.23-33.24%15562100.78%
BAC200409P000240002020-04-06 1:57PM EDT24.002.821.773.20-1.38-32.86%11127164.84%
BAC200409P000245002020-04-06 3:58PM EDT24.503.101.274.00-1.60-34.04%45112218.56%
BAC200409P000250002020-04-06 3:45PM EDT25.003.603.503.75-1.65-31.43%3735475.00%
BAC200409P000255002020-04-06 3:58PM EDT25.504.104.054.50-1.49-26.65%29117133.98%
BAC200409P000260002020-04-06 3:16PM EDT26.004.844.404.80-0.96-16.55%269150.00%
BAC200409P000265002020-04-01 10:15AM EDT26.506.253.755.250.00-537148.05%
BAC200409P000270002020-04-06 1:32PM EDT27.005.844.206.40-1.34-18.66%1510271.68%
BAC200409P000275002020-04-06 3:44PM EDT27.506.246.056.70-0.28-4.29%682196.09%
BAC200409P000280002020-03-20 11:21AM EDT28.007.255.057.200.00-1543264.45%
BAC200409P000285002020-04-06 3:55PM EDT28.506.945.857.25-1.31-15.88%515183.59%
BAC200409P000290002020-03-26 12:10PM EDT29.006.705.758.600.00-13344.53%
BAC200409P000295002020-04-03 12:14PM EDT29.508.106.709.10-1.60-16.49%15355.08%
BAC200409P000300002020-04-03 11:05AM EDT30.009.806.5011.000.00-115207.03%
BAC200409P000305002020-03-23 11:24AM EDT30.5011.708.9510.150.00-20286.33%
BAC200409P000310002020-03-19 2:23PM EDT31.009.607.9510.750.00-30406.25%
BAC200409P000315002020-03-18 12:10PM EDT31.5011.4111.6011.750.00--0472.66%
BAC200409P000320002020-03-19 11:51AM EDT32.0011.0011.7511.950.00-110439.06%
BAC200409P000325002020-03-02 3:31PM EDT32.504.3512.7512.900.00-11511.13%
BAC200409P000330002020-03-12 3:01PM EDT33.0012.309.2014.000.00-10603.91%
BAC200409P000345002020-03-27 4:10AM EDT34.505.2514.1014.600.00--0482.42%
BAC200409P000350002020-03-26 10:15AM EDT35.0012.8511.9514.800.00--1483.40%
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