BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220C000180002019-10-22 10:26AM EST18.0013.2615.0515.250.00-100.00%
BAC191220C000190002019-09-15 11:12PM EST19.0010.2010.7010.850.00--10.00%
BAC191220C000200002019-12-04 3:29PM EST20.0013.2514.2014.600.00-560251.56%
BAC191220C000210002019-12-04 2:42PM EST21.0012.2613.1513.550.00-90216.41%
BAC191220C000220002019-12-12 12:34PM EST22.0012.3512.2012.550.00-3928198.44%
BAC191220C000230002019-12-04 2:45PM EST23.0010.2711.0511.550.00-160181.64%
BAC191220C000240002019-12-04 3:35PM EST24.009.2010.2010.550.00-2500165.23%
BAC191220C000250002019-12-09 12:33PM EST25.009.459.209.550.00-526149.61%
BAC191220C000260002019-12-13 10:34AM EST26.008.678.208.55+0.32+3.83%4118134.38%
BAC191220C000270002019-12-04 3:29PM EST27.006.157.307.550.00-4,8001119.14%
BAC191220C000280002019-12-13 11:30AM EST28.006.406.406.500.00-2047670.31%
BAC191220C000285002019-12-05 10:05AM EST28.505.255.806.050.00-378397.27%
BAC191220C000290002019-12-13 3:51PM EST29.005.485.155.50-0.21-3.69%12,44779.30%
BAC191220C000295002019-12-06 3:51PM EST29.504.254.855.050.00-2235154.69%
BAC191220C000300002019-12-13 12:12PM EST30.004.554.404.50-0.25-5.21%185,76466.41%
BAC191220C000305002019-12-12 11:06AM EST30.503.953.904.000.00-225159.77%
BAC191220C000310002019-12-13 2:10PM EST31.003.543.403.55+0.04+1.14%213,02661.72%
BAC191220C000315002019-12-13 1:18PM EST31.503.092.913.05+0.18+6.19%154554.49%
BAC191220C000320002019-12-13 3:50PM EST32.002.502.422.48-0.21-7.75%62044,86836.72%
BAC191220C000325002019-12-13 3:58PM EST32.501.991.961.99-0.20-9.13%2893,24632.03%
BAC191220C000330002019-12-13 3:59PM EST33.001.521.451.49-0.23-13.14%7,18444,27225.59%
BAC191220C000335002019-12-13 3:55PM EST33.501.050.981.04-0.25-19.23%1,2185,45323.63%
BAC191220C000340002019-12-13 3:59PM EST34.000.620.600.62-0.25-28.74%5,16026,20120.41%
BAC191220C000345002019-12-13 3:59PM EST34.500.300.290.31-0.22-42.31%5,5198,72219.24%
BAC191220C000350002019-12-13 3:59PM EST35.000.120.120.13-0.16-57.14%10,03816,31219.14%
BAC191220C000355002019-12-13 3:58PM EST35.500.060.050.06-0.07-53.85%4,6342,43920.90%
BAC191220C000360002019-12-13 3:56PM EST36.000.030.020.03-0.03-50.00%1,3581,89223.05%
BAC191220C000365002019-12-13 10:19AM EST36.500.020.000.02-0.01-33.33%5125226.17%
BAC191220C000370002019-12-13 1:56PM EST37.000.010.000.01-0.01-50.00%1502,45127.34%
BAC191220C000380002019-12-12 3:43PM EST38.000.010.000.030.00-2301,23442.97%
BAC191220C000385002019-12-09 12:08AM EST38.500.01-0.020.00--144.53%
BAC191220C000390002019-12-09 11:35AM EST39.000.010.000.030.00-18452.34%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191220P000160002019-12-06 11:55AM EST16.000.010.000.030.00-458240.63%
BAC191220P000170002019-10-08 10:35AM EST17.000.030.000.020.00-450212.50%
BAC191220P000180002019-11-13 2:44PM EST18.000.010.000.030.00-1304206.25%
BAC191220P000190002019-11-15 10:51AM EST19.000.010.000.130.00-64,463232.81%
BAC191220P000200002019-12-05 10:18AM EST20.000.020.000.030.00-25528175.00%
BAC191220P000210002019-11-25 2:10PM EST21.000.010.000.030.00-301,088160.94%
BAC191220P000220002019-11-13 2:09PM EST22.000.010.000.130.00-257,409181.25%
BAC191220P000230002019-11-15 1:33PM EST23.000.010.000.020.00-8801,455128.13%
BAC191220P000240002019-12-03 1:24PM EST24.000.010.000.030.00-1488121.88%
BAC191220P000250002019-12-11 11:32AM EST25.000.010.000.010.00-103,81993.75%
BAC191220P000260002019-12-05 12:01PM EST26.000.010.000.010.00-224,10084.38%
BAC191220P000265002019-12-05 11:05AM EST26.500.010.000.030.00-84890.63%
BAC191220P000270002019-12-13 3:33PM EST27.000.010.000.010.00-128,02875.00%
BAC191220P000275002019-12-12 9:36AM EST27.500.010.000.030.00-12379.69%
BAC191220P000280002019-12-13 12:48PM EST28.000.010.000.010.00-2023,00265.63%
BAC191220P000285002019-11-25 2:08PM EST28.500.040.000.030.00-14168.75%
BAC191220P000290002019-12-13 1:26PM EST29.000.020.010.020.00-39,03162.50%
BAC191220P000295002019-12-10 10:12AM EST29.500.030.000.030.00-1066857.81%
BAC191220P000300002019-12-13 12:26PM EST30.000.020.010.02+0.01+100.00%413,61851.56%
BAC191220P000305002019-12-13 12:27PM EST30.500.010.010.02-0.01-50.00%452,80948.44%
BAC191220P000310002019-12-13 3:55PM EST31.000.020.010.040.00-10316,92249.22%
BAC191220P000315002019-12-13 2:46PM EST31.500.020.010.02-0.01-33.33%1282,54437.50%
BAC191220P000320002019-12-13 3:29PM EST32.000.010.020.03-0.02-66.67%54028,15834.77%
BAC191220P000325002019-12-13 3:57PM EST32.500.030.030.04-0.02-40.00%5947,99630.47%
BAC191220P000330002019-12-13 3:59PM EST33.000.040.040.05-0.02-33.33%2,90113,56625.59%
BAC191220P000335002019-12-13 3:59PM EST33.500.080.070.09-0.02-20.00%1,8046,91122.66%
BAC191220P000340002019-12-13 3:59PM EST34.000.150.150.16-0.03-16.67%8,2258,29319.14%
BAC191220P000345002019-12-13 3:58PM EST34.500.350.340.36+0.02+6.06%3,7752,13118.65%
BAC191220P000350002019-12-13 3:55PM EST35.000.670.660.68+0.09+15.52%1,1981,80418.36%
BAC191220P000355002019-12-13 3:39PM EST35.501.101.051.11+0.26+30.95%10215919.73%
BAC191220P000360002019-12-13 3:13PM EST36.001.551.531.59+0.22+16.54%115723.05%
BAC191220P000370002019-12-12 3:35PM EST37.002.302.492.610.00-101137.31%
BAC191220P000380002019-12-03 9:31AM EST38.005.453.453.650.00-2254.30%
BAC191220P000390002019-12-11 2:51PM EST39.005.304.454.650.00-14764.84%
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