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 EDT21.008.8510.3010.400.00--2168.75%
BAC191025C000215002019-10-04 11:00AM EDT21.506.509.809.900.00--5156.25%
BAC191025C000220002019-10-15 1:19PM EDT22.007.959.309.400.00-11150.00%
BAC191025C000225002019-10-16 9:53AM EDT22.507.908.808.900.00--1137.50%
BAC191025C000230002019-10-10 6:14PM EDT23.004.658.308.400.00--2131.25%
BAC191025C000245002019-10-17 12:33PM EDT24.505.556.806.900.00--51106.25%
BAC191025C000250002019-10-16 10:46AM EDT25.005.416.306.400.00-2020698.44%
BAC191025C000255002019-10-09 11:34AM EDT25.502.615.805.900.00-697290.63%
BAC191025C000260002019-10-22 9:38AM EDT26.005.355.305.40+0.43+8.74%110484.38%
BAC191025C000265002019-10-21 1:47PM EDT26.504.474.804.900.00-314075.00%
BAC191025C000270002019-10-22 3:18PM EDT27.004.154.304.400.00-537168.75%
BAC191025C000275002019-10-21 10:44AM EDT27.503.453.803.900.00-1141,24762.50%
BAC191025C000280002019-10-22 3:53PM EDT28.003.343.303.40+0.17+5.36%21,46053.13%
BAC191025C000285002019-10-23 1:13PM EDT28.502.762.832.85+0.08+2.99%1061,22046.88%
BAC191025C000290002019-10-23 1:53PM EDT29.002.242.342.35+0.04+1.82%4205,32439.06%
BAC191025C000295002019-10-23 2:26PM EDT29.501.831.841.85+0.12+7.02%1,2245,29731.25%
BAC191025C000300002019-10-23 2:53PM EDT30.001.331.351.36+0.13+10.83%4197,67928.91%
BAC191025C000305002019-10-23 3:00PM EDT30.500.870.860.89+0.13+17.57%1,63320,45926.17%
BAC191025C000310002019-10-23 3:05PM EDT31.000.450.440.45+0.05+12.50%1,63622,73321.09%
BAC191025C000315002019-10-23 3:08PM EDT31.500.140.130.14-0.01-6.67%7,68011,70218.36%
BAC191025C000320002019-10-23 2:47PM EDT32.000.030.020.03-0.01-25.00%5,6399,60218.75%
BAC191025C000325002019-10-23 12:21PM EDT32.500.010.000.010.00-1033,88122.66%
BAC191025C000330002019-10-22 1:49PM EDT33.000.010.000.010.00-6067129.69%
BAC191025C000335002019-10-22 10:57AM EDT33.500.010.000.010.00-1005,03437.50%
BAC191025C000340002019-10-18 3:03PM EDT34.000.010.000.020.00-126949.22%
BAC191025C000345002019-10-17 12:26PM EDT34.500.010.000.030.00--30953.91%
BAC191025C000355002019-10-18 1:46PM EDT35.500.010.000.010.00-523756.25%
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 EDT22.500.030.000.010.00-1131140.63%
BAC191025P000230002019-10-15 12:10PM EDT23.000.010.000.030.00-1840150.00%
BAC191025P000235002019-10-07 9:30AM EDT23.500.050.000.080.00--1164.06%
BAC191025P000240002019-10-14 12:35PM EDT24.000.020.000.010.00-159115.63%
BAC191025P000245002019-10-09 10:15AM EDT24.500.010.000.010.00-681106.25%
BAC191025P000250002019-10-21 10:17AM EDT25.000.010.000.010.00-1047398.44%
BAC191025P000255002019-10-18 1:28PM EDT25.500.010.000.010.00-236693.75%
BAC191025P000260002019-10-18 3:35PM EDT26.000.010.000.010.00-1501,55684.38%
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 EDT27.500.010.000.010.00-2031,07362.50%
BAC191025P000280002019-10-22 12:17PM EDT28.000.010.000.010.00-1,3263,07053.13%
BAC191025P000285002019-10-23 12:13PM EDT28.500.010.000.010.00-5073,66151.56%
BAC191025P000290002019-10-23 11:06AM EDT29.000.010.000.010.00-655,19542.97%
BAC191025P000295002019-10-23 2:32PM EDT29.500.010.000.01-0.01-50.00%7054,41634.38%
BAC191025P000300002019-10-23 2:45PM EDT30.000.020.010.02-0.03-60.00%1,85513,13430.47%
BAC191025P000305002019-10-23 3:06PM EDT30.500.030.030.04-0.06-66.67%3,90712,48625.39%
BAC191025P000310002019-10-23 3:07PM EDT31.000.110.100.11-0.10-47.62%3,0568,62821.68%
BAC191025P000315002019-10-23 3:06PM EDT31.500.300.290.30-0.17-36.17%1,0912,10618.75%
BAC191025P000320002019-10-23 3:07PM EDT32.000.680.680.69-0.17-20.00%3,29929719.92%
BAC191025P000325002019-10-23 2:35PM EDT32.501.171.151.17-0.17-12.69%36016124.22%
BAC191025P000330002019-10-23 10:16AM EDT33.001.831.651.68+0.03+1.67%235035.94%
BAC191025P000335002019-10-23 2:13PM EDT33.502.242.152.17+0.05+2.28%87039.84%
BAC191025P000340002019-10-21 3:04PM EDT34.003.002.652.680.00-5451.56%
BAC191025P000345002019-10-17 9:41AM EDT34.504.103.153.200.00--056.25%
BAC191025P000360002019-10-15 12:32PM EDT36.005.994.654.750.00--088.28%
BAC191025P000365002019-10-15 12:32PM EDT36.506.475.155.250.00--095.31%
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