UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,266.62 -124.82 (-0.23%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 8.45 | 7.35 | 9.30 | +1.60 | +23.36% | 4 | 4 | 261.52% |
| BAC240503C00030000 | 2024-04-10 2:51PM EDT | 2024-05-03 | 6.81 | 8.20 | 8.65 | 0.00 | - | - | 1 | 76.17% |
| BAC240510C00030000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 8.55 | 8.30 | 8.65 | +3.08 | +56.31% | 4 | 4 | 67.19% |
| BAC240517C00030000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 8.49 | 7.35 | 8.55 | +0.53 | +6.66% | 12 | 2,576 | 64.06% |
| BAC240524C00030000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 5.55 | 6.40 | 8.70 | 0.00 | - | - | 25 | 66.11% |
| BAC240531C00030000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 7.05 | 8.40 | 8.75 | 0.00 | - | 1 | 1 | 52.93% |
| BAC240621C00030000 | 2024-04-23 12:37PM EDT | 2024-06-21 | 8.54 | 8.45 | 8.75 | +0.54 | +6.75% | 41 | 23,319 | 50.20% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 7.37 | 8.30 | 9.00 | 0.00 | - | 2 | 634 | 48.54% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 2024-08-16 | 8.72 | 8.65 | 9.00 | +0.52 | +6.34% | 1 | 655 | 42.24% |
| BAC240920C00030000 | 2024-04-23 1:16PM EDT | 2024-09-20 | 8.90 | 8.85 | 9.15 | +0.60 | +7.23% | 112 | 4,968 | 39.89% |
| BAC241018C00030000 | 2024-04-23 11:39AM EDT | 2024-10-18 | 8.95 | 8.90 | 9.20 | +0.79 | +9.68% | 8 | 275 | 37.45% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 8.00 | 9.20 | 9.35 | 0.00 | - | 24 | 256 | 37.09% |
| BAC241220C00030000 | 2024-04-23 10:44AM EDT | 2024-12-20 | 9.35 | 9.35 | 9.55 | +0.80 | +9.36% | 5 | 1,512 | 36.91% |
| BAC250117C00030000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 9.45 | 9.50 | 9.60 | +0.42 | +4.65% | 1,028 | 57,906 | 35.55% |
| BAC250321C00030000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 9.83 | 7.75 | 10.95 | +1.13 | +12.99% | 1 | 1,107 | 45.36% |
| BAC250620C00030000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 10.25 | 10.15 | 10.40 | +0.45 | +4.59% | 17 | 15,100 | 35.57% |
| BAC260116C00030000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 10.92 | 9.90 | 11.00 | +0.47 | +4.50% | 4 | 15,630 | 33.19% |
| BAC261218C00030000 | 2024-04-17 9:42AM EDT | 2026-12-18 | 9.46 | 11.40 | 12.10 | 0.00 | - | 1 | 91 | 32.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 90.63% |
| BAC240503P00030000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 62.50% |
| BAC240510P00030000 | 2024-04-22 12:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 620 | 50.78% |
| BAC240517P00030000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 150 | 12,069 | 48.05% |
| BAC240524P00030000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 43 | 42.38% |
| BAC240531P00030000 | 2024-04-23 10:47AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 620 | 38.28% |
| BAC240621P00030000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 10,856 | 47,011 | 34.08% |
| BAC240719P00030000 | 2024-04-23 1:35PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 111 | 9,201 | 31.25% |
| BAC240816P00030000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1 | 15,303 | 29.79% |
| BAC240920P00030000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 10 | 29,593 | 29.10% |
| BAC241018P00030000 | 2024-04-23 12:09PM EDT | 2024-10-18 | 0.36 | 0.34 | 0.36 | -0.04 | -10.00% | 3 | 9,308 | 28.66% |
| BAC241115P00030000 | 2024-04-23 10:57AM EDT | 2024-11-15 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 1 | 2,064 | 28.61% |
| BAC241220P00030000 | 2024-04-23 1:28PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.59 | -0.06 | -9.38% | 10 | 2,184 | 28.64% |
| BAC250117P00030000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 0.70 | 0.68 | 0.71 | -0.06 | -7.89% | 10 | 80,042 | 28.86% |
| BAC250321P00030000 | 2024-04-23 11:03AM EDT | 2025-03-21 | 0.89 | 0.84 | 0.89 | -0.04 | -4.30% | 17 | 13,265 | 28.20% |
| BAC250620P00030000 | 2024-04-23 12:33PM EDT | 2025-06-20 | 1.13 | 1.11 | 1.15 | -0.07 | -5.83% | 26 | 26,037 | 27.63% |
| BAC260116P00030000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 1.67 | 1.64 | 1.70 | -0.08 | -4.57% | 2 | 30,332 | 26.76% |
| BAC261218P00030000 | 2024-04-23 12:35PM EDT | 2026-12-18 | 2.17 | 2.00 | 2.79 | -0.35 | -13.89% | 1 | 3,524 | 27.74% |
© 2024 Yahoo. All rights reserved.