UK markets close in 5 hours 58 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.01+0.60 (+1.69%)
At close: 04:00PM EDT
35.96 -0.05 (-0.14%)
Pre-market: 06:14AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240322C000240002024-02-23 11:06AM EDT24.0010.0511.8513.100.00-10307.81%
BAC240322C000260002024-03-15 9:42AM EDT26.0010.008.9511.150.00-24154.69%
BAC240322C000270002024-03-18 11:18AM EDT27.008.728.8510.85+0.07+0.81%14287.11%
BAC240322C000280002024-03-18 9:54AM EDT28.007.607.959.15+7.60-200224.41%
BAC240322C000285002024-03-15 1:26PM EDT28.507.306.507.600.00-44134.38%
BAC240322C000290002024-03-18 1:18PM EDT29.007.006.509.00+0.45+6.87%5133225.59%
BAC240322C000295002024-03-15 3:55PM EDT29.506.155.058.050.00--1101.56%
BAC240322C000300002024-03-18 2:02PM EDT30.005.955.106.70+0.23+4.02%250250196.29%
BAC240322C000305002024-03-18 10:40AM EDT30.505.154.755.85-0.20-3.74%12143.75%
BAC240322C000310002024-03-01 10:32AM EDT31.003.703.355.450.00-11145.90%
BAC240322C000315002024-03-11 10:40AM EDT31.504.153.506.050.00-33114.06%
BAC240322C000320002024-03-18 11:46AM EDT32.003.803.054.45+0.15+4.11%14203124.61%
BAC240322C000325002024-03-12 11:38AM EDT32.503.712.905.450.00-13135.35%
BAC240322C000330002024-03-18 2:42PM EDT33.003.002.903.10+0.40+15.38%1154561.72%
BAC240322C000335002024-03-18 1:29PM EDT33.502.462.362.74+0.36+17.14%2018271.29%
BAC240322C000340002024-03-18 1:22PM EDT34.001.991.752.56+0.28+16.37%51,67452.34%
BAC240322C000345002024-03-18 3:19PM EDT34.501.581.131.65+0.48+43.64%211,09542.58%
BAC240322C000350002024-03-18 3:54PM EDT35.001.091.101.15+0.35+47.30%2,1943,55832.81%
BAC240322C000355002024-03-18 3:58PM EDT35.500.710.710.73+0.29+69.05%5,1103,11628.61%
BAC240322C000360002024-03-18 3:59PM EDT36.000.420.390.41+0.19+82.61%8,09412,54726.95%
BAC240322C000365002024-03-18 3:59PM EDT36.500.200.190.20+0.08+66.67%4,6314,06826.27%
BAC240322C000370002024-03-18 3:59PM EDT37.000.080.080.09+0.01+14.29%2,3705,83626.76%
BAC240322C000375002024-03-18 3:54PM EDT37.500.040.030.04+0.01+33.33%1,3051,06627.74%
BAC240322C000380002024-03-18 3:57PM EDT38.000.020.010.020.00-1,1661,26029.69%
BAC240322C000385002024-03-18 2:34PM EDT38.500.010.000.010.00-20639131.25%
BAC240322C000390002024-03-18 9:30AM EDT39.000.010.000.010.00-11,60436.72%
BAC240322C000395002024-03-15 11:08AM EDT39.500.010.000.010.00-335842.19%
BAC240322C000400002024-03-18 10:45AM EDT40.000.010.000.01-0.01-50.00%1617046.88%
BAC240322C000405002024-03-13 11:12AM EDT40.500.010.000.010.00--951.56%
BAC240322C000410002024-03-11 10:41AM EDT41.000.020.000.010.00-727950.00%
BAC240322C000420002024-03-08 12:16PM EDT42.000.010.000.950.00-1146144.73%
BAC240322C000430002024-03-05 3:53PM EDT43.000.010.000.750.00--306147.27%
BAC240322C000450002024-03-08 1:36PM EDT45.000.010.000.040.00-1196.88%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240322P000230002024-03-07 3:53PM EDT23.000.020.000.020.00--1168.75%
BAC240322P000240002024-02-09 1:49PM EDT24.000.030.000.020.00--285156.25%
BAC240322P000250002024-03-15 9:32AM EDT25.000.480.000.010.00-218131.25%
BAC240322P000260002024-02-29 12:41PM EDT26.000.010.000.030.00-1104134.38%
BAC240322P000270002024-03-01 2:36PM EDT27.000.020.000.030.00-85124120.31%
BAC240322P000280002024-03-15 3:25PM EDT28.000.010.000.010.00-201,19093.75%
BAC240322P000285002024-03-04 10:47AM EDT28.500.020.000.030.00-1111100.00%
BAC240322P000290002024-03-15 1:02PM EDT29.000.010.000.030.00-1566193.75%
BAC240322P000295002024-03-15 11:32AM EDT29.500.010.000.010.00-107375.00%
BAC240322P000300002024-03-15 3:55PM EDT30.000.010.000.010.00-1081,48468.75%
BAC240322P000305002024-03-15 3:55PM EDT30.500.010.000.010.00-35151865.63%
BAC240322P000310002024-03-15 3:25PM EDT31.000.020.000.010.00-2783659.38%
BAC240322P000315002024-03-18 9:39AM EDT31.500.010.000.01-0.02-66.67%2,2196253.13%
BAC240322P000320002024-03-18 3:49PM EDT32.000.010.000.020.00-2,0681,18251.56%
BAC240322P000325002024-03-18 2:39PM EDT32.500.010.010.02-0.01-50.00%8335851.56%
BAC240322P000330002024-03-18 1:28PM EDT33.000.010.010.02-0.01-50.00%441,99844.53%
BAC240322P000335002024-03-18 3:56PM EDT33.500.010.010.02-0.02-66.67%44852538.28%
BAC240322P000340002024-03-18 1:50PM EDT34.000.020.020.03-0.03-60.00%1,6763,35034.38%
BAC240322P000345002024-03-18 3:58PM EDT34.500.040.030.04-0.08-66.67%5311,01429.30%
BAC240322P000350002024-03-18 3:59PM EDT35.000.080.070.08-0.16-66.67%3,5031,89926.76%
BAC240322P000355002024-03-18 3:59PM EDT35.500.170.170.18-0.29-63.04%11,2297,70225.59%
BAC240322P000360002024-03-18 3:59PM EDT36.000.360.360.37-0.39-52.00%4,8883,33225.00%
BAC240322P000365002024-03-18 3:54PM EDT36.500.680.640.66-0.47-40.87%22734324.02%
BAC240322P000370002024-03-18 3:47PM EDT37.001.051.031.06-0.38-26.57%12731424.61%
BAC240322P000375002024-03-18 3:31PM EDT37.501.501.471.69-0.26-14.77%16046.29%
BAC240322P000380002024-03-18 2:17PM EDT38.002.121.372.02-0.12-5.36%111332.42%
BAC240322P000385002024-03-18 10:47AM EDT38.502.771.962.90+2.77-1083.01%
BAC240322P000390002024-03-05 10:31AM EDT39.003.952.753.050.00--151.17%
BAC240322P000400002024-03-13 10:24AM EDT40.003.643.105.100.00-5672.66%
BAC240322P000420002024-02-28 4:54PM EDT42.007.804.008.000.00--064.06%
BAC240322P000450002024-03-18 1:58PM EDT45.009.106.9510.95+9.10-10315.04%