Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00032000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 6.47 | 6.30 | 6.60 | +0.74 | +12.91% | 43 | 4,123 | 92.19% |
| BAC240524C00032000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.38 | 5.50 | 7.95 | 0.00 | - | 2 | 9 | 76.17% |
| BAC240531C00032000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 5.32 | 4.50 | 8.55 | 0.00 | - | 3 | 21 | 138.28% |
| BAC240621C00032000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 6.60 | 4.50 | 6.70 | +0.06 | +0.92% | 159 | 39,740 | 42.77% |
| BAC240719C00032000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 5.95 | 6.60 | 7.75 | 0.00 | - | 5 | 1,635 | 59.72% |
| BAC240816C00032000 | 2024-05-08 10:00AM EDT | 2024-08-16 | 6.15 | 6.75 | 6.95 | 0.00 | - | 4 | 1,045 | 34.62% |
| BAC240920C00032000 | 2024-05-10 2:10PM EDT | 2024-09-20 | 7.04 | 5.95 | 7.20 | +0.14 | +2.03% | 9 | 14,978 | 34.38% |
| BAC241115C00032000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 7.10 | 7.40 | 7.50 | 0.00 | - | 3 | 87 | 33.06% |
| BAC241220C00032000 | 2024-05-10 11:55AM EDT | 2024-12-20 | 7.60 | 7.55 | 7.80 | +0.40 | +5.56% | 4 | 890 | 33.96% |
| BAC250117C00032000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 7.85 | 7.80 | 8.00 | +0.20 | +2.61% | 32 | 30,502 | 34.18% |
| BAC250321C00032000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 7.80 | 7.55 | 8.25 | 0.00 | - | 1 | 2,765 | 32.94% |
| BAC250620C00032000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 8.75 | 8.40 | 8.75 | +0.35 | +4.17% | 4 | 15,434 | 33.03% |
| BAC260116C00032000 | 2024-05-10 3:20PM EDT | 2026-01-16 | 9.56 | 9.35 | 11.40 | +0.66 | +7.42% | 2 | 1,511 | 43.12% |
| BAC261218C00032000 | 2024-05-10 2:08PM EDT | 2026-12-18 | 10.70 | 9.00 | 10.95 | +0.95 | +9.74% | 15 | 300 | 32.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00032000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 20,762 | 53.13% |
| BAC240524P00032000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 308 | 44.53% |
| BAC240531P00032000 | 2024-05-07 9:50AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4,218 | 36.72% |
| BAC240607P00032000 | 2024-05-09 1:02PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 64 | 33.59% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 3 | 32.81% |
| BAC240621P00032000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 32 | 30,497 | 29.88% |
| BAC240719P00032000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 384 | 5,324 | 27.64% |
| BAC240816P00032000 | 2024-05-10 11:03AM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 12 | 4,607 | 26.42% |
| BAC240920P00032000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | 0.00 | - | 16 | 24,384 | 25.83% |
| BAC241115P00032000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 0.76 | 0.54 | 0.56 | 0.00 | - | 5 | 2,572 | 25.93% |
| BAC241220P00032000 | 2024-05-10 3:24PM EDT | 2024-12-20 | 0.68 | 0.68 | 0.70 | -0.07 | -9.33% | 426 | 1,903 | 25.83% |
| BAC250117P00032000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 0.83 | 0.82 | 0.85 | -0.03 | -3.49% | 508 | 25,452 | 26.25% |
| BAC250321P00032000 | 2024-05-09 1:10PM EDT | 2025-03-21 | 1.14 | 1.05 | 1.08 | 0.00 | - | 9 | 2,889 | 25.93% |
| BAC250620P00032000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 1.58 | 1.37 | 1.43 | 0.00 | - | 1 | 8,105 | 25.93% |
| BAC260116P00032000 | 2024-05-10 10:52AM EDT | 2026-01-16 | 2.03 | 2.00 | 2.08 | -0.17 | -7.73% | 6 | 9,710 | 25.42% |
| BAC261218P00032000 | 2024-05-09 3:31PM EDT | 2026-12-18 | 2.80 | 2.68 | 2.85 | 0.00 | - | 2 | 422 | 24.40% |
© 2024 Yahoo. All rights reserved.