BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131C000270002020-01-13 3:24PM EST27.007.956.856.950.00--50148.24%
BAC200131C000275002020-01-21 10:05AM EST27.506.956.356.450.00--1139.06%
BAC200131C000280002020-01-17 11:29AM EST28.006.675.805.950.00--20126.95%
BAC200131C000285002020-01-23 10:18AM EST28.505.305.305.450.00--36117.97%
BAC200131C000290002020-01-16 12:42PM EST29.005.804.854.950.00-100111.72%
BAC200131C000295002020-01-08 3:47PM EST29.505.554.354.450.00--13102.54%
BAC200131C000300002020-01-21 2:38PM EST30.004.383.854.050.00-102498.05%
BAC200131C000305002020-01-17 11:13AM EST30.504.203.353.450.00-4884.18%
BAC200131C000310002020-01-22 12:19PM EST31.003.302.882.930.00-119375.39%
BAC200131C000315002020-01-24 9:48AM EST31.502.402.392.42+0.06+2.56%21665.92%
BAC200131C000320002020-01-23 10:19AM EST32.001.851.911.940.00-412157.62%
BAC200131C000325002020-01-23 3:18PM EST32.501.781.421.440.00-178448.44%
BAC200131C000330002020-01-24 9:49AM EST33.000.990.970.99-0.21-17.50%8434440.33%
BAC200131C000335002020-01-24 9:51AM EST33.500.600.590.61-0.17-22.08%1892,84934.38%
BAC200131C000340002020-01-24 9:51AM EST34.000.300.300.32-0.13-30.23%6391,26029.98%
BAC200131C000345002020-01-24 9:51AM EST34.500.130.120.13-0.05-27.78%3113,26326.37%
BAC200131C000350002020-01-24 9:51AM EST35.000.060.050.06-0.02-25.00%1536,33626.76%
BAC200131C000355002020-01-24 9:51AM EST35.500.030.020.030.00-429,39428.13%
BAC200131C000360002020-01-23 3:53PM EST36.000.010.010.020.00-5137,00330.86%
BAC200131C000365002020-01-23 3:48PM EST36.500.010.010.020.00-411,28435.55%
BAC200131C000370002020-01-23 1:40PM EST37.000.010.010.010.00-761,44135.94%
BAC200131C000375002020-01-21 2:52PM EST37.500.010.010.010.00-650840.63%
BAC200131C000380002020-01-17 3:55PM EST38.000.020.010.030.00-8150452.34%
BAC200131C000385002020-01-15 10:16AM EST38.500.010.010.010.00-5312548.44%
BAC200131C000390002020-01-17 12:40PM EST39.000.010.000.020.00-113451.56%
BAC200131C000395002020-01-13 12:09PM EST39.500.020.000.020.00-211656.25%
BAC200131C000400002020-01-21 1:32PM EST40.000.010.000.010.00-8036754.69%
BAC200131C000405002020-01-10 3:33PM EST40.500.010.000.020.00-3562.50%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131P000260002019-12-16 12:00AM EST26.000.01-0.030.00--098.44%
BAC200131P000290002020-01-09 9:35AM EST29.000.020.000.030.00-2254.69%
BAC200131P000295002020-01-07 12:05PM EST29.500.040.000.030.00-63654.69%
BAC200131P000300002020-01-21 10:05AM EST30.000.010.000.020.00-71545.31%
BAC200131P000305002020-01-23 2:03PM EST30.500.010.000.020.00-274239.84%
BAC200131P000310002020-01-23 3:50PM EST31.000.010.000.020.00-25085934.38%
BAC200131P000315002020-01-23 1:05PM EST31.500.030.010.020.00-27928.13%
BAC200131P000320002020-01-24 9:39AM EST32.000.030.020.030.00-383124.41%
BAC200131P000325002020-01-24 9:45AM EST32.500.050.040.050.00-128020.70%
BAC200131P000330002020-01-24 9:50AM EST33.000.100.090.10+0.02+25.00%727,90617.38%
BAC200131P000335002020-01-24 9:51AM EST33.500.210.190.21+0.06+40.00%1389,07313.38%
BAC200131P000340002020-01-24 9:48AM EST34.000.420.390.40+0.11+35.48%2613,8830.00%
BAC200131P000345002020-01-23 3:50PM EST34.500.710.700.73+0.15+26.79%253,8550.00%
BAC200131P000350002020-01-24 9:49AM EST35.001.151.121.15+0.31+36.90%151,8080.00%
BAC200131P000355002020-01-23 2:52PM EST35.501.281.611.640.00-216150.00%
BAC200131P000360002020-01-23 2:02PM EST36.001.872.092.120.00-691960.00%
BAC200131P000365002020-01-22 9:38AM EST36.502.132.582.620.00-1480.00%
BAC200131P000370002020-01-14 3:46PM EST37.001.853.053.200.00-8201550.00%
BAC200131P000375002020-01-14 3:50PM EST37.502.293.553.700.00-3700.00%
BAC200131P000380002020-01-16 2:00PM EST38.003.304.054.150.00-100.00%
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