Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00040000 | 2024-04-26 1:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,389 | 51.56% |
| BAC240503C00040000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 395 | 6,888 | 22.27% |
| BAC240510C00040000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.08 | 0.00 | - | 243 | 1,025 | 20.61% |
| BAC240517C00040000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 1,137 | 22,977 | 21.00% |
| BAC240524C00040000 | 2024-04-26 2:15PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 25 | 529 | 20.80% |
| BAC240531C00040000 | 2024-04-26 12:28PM EDT | 2024-05-31 | 0.34 | 0.30 | 0.31 | +0.02 | +6.25% | 63 | 989 | 21.05% |
| BAC240621C00040000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.51 | -0.03 | -5.77% | 305 | 27,047 | 20.90% |
| BAC240719C00040000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 0.91 | 0.91 | 0.93 | -0.04 | -4.21% | 185 | 17,943 | 23.63% |
| BAC240816C00040000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 1.26 | 1.20 | 1.22 | +0.06 | +5.00% | 31 | 4,011 | 24.17% |
| BAC240920C00040000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 1.53 | 1.51 | 1.52 | -0.01 | -0.65% | 276 | 19,762 | 24.37% |
| BAC241018C00040000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 1.85 | 1.81 | 1.83 | -0.01 | -0.54% | 38 | 7,199 | 25.37% |
| BAC241115C00040000 | 2024-04-26 2:18PM EDT | 2024-11-15 | 2.14 | 2.14 | 2.16 | -0.01 | -0.47% | 1 | 4,467 | 26.54% |
| BAC241220C00040000 | 2024-04-26 2:23PM EDT | 2024-12-20 | 2.40 | 2.38 | 2.41 | +0.04 | +1.69% | 113 | 4,000 | 26.58% |
| BAC250117C00040000 | 2024-04-26 2:16PM EDT | 2025-01-17 | 2.67 | 2.66 | 2.68 | -0.01 | -0.37% | 867 | 64,646 | 27.25% |
| BAC250321C00040000 | 2024-04-25 12:45PM EDT | 2025-03-21 | 2.99 | 3.05 | 3.15 | 0.00 | - | 179 | 1,454 | 27.78% |
| BAC250620C00040000 | 2024-04-26 2:13PM EDT | 2025-06-20 | 3.75 | 3.70 | 3.80 | +0.10 | +2.74% | 35 | 12,085 | 28.60% |
| BAC260116C00040000 | 2024-04-26 12:42PM EDT | 2026-01-16 | 5.02 | 4.85 | 5.00 | +0.27 | +5.68% | 9 | 7,247 | 29.38% |
| BAC261218C00040000 | 2024-04-25 1:39PM EDT | 2026-12-18 | 6.18 | 6.25 | 6.40 | 0.00 | - | 4 | 2,752 | 29.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00040000 | 2024-04-26 10:53AM EDT | 2024-04-26 | 2.00 | 2.02 | 2.08 | -0.05 | -2.44% | 9 | 30 | 60.94% |
| BAC240503P00040000 | 2024-04-26 10:11AM EDT | 2024-05-03 | 1.75 | 2.03 | 2.09 | -0.36 | -17.06% | 2 | 80 | 23.05% |
| BAC240510P00040000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 2.17 | 2.05 | 2.11 | 0.00 | - | 4 | 6 | 18.75% |
| BAC240517P00040000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 2.13 | 2.10 | 2.15 | -0.18 | -7.79% | 1 | 1,877 | 17.87% |
| BAC240621P00040000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 2.43 | 2.47 | 2.60 | -0.09 | -3.57% | 1 | 1,552 | 21.63% |
| BAC240719P00040000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 2.80 | 2.75 | 2.80 | 0.00 | - | 719 | 459 | 20.85% |
| BAC240816P00040000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 2.75 | 2.91 | 2.96 | 0.00 | - | 1 | 30 | 20.17% |
| BAC240920P00040000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 2.99 | 3.15 | 3.25 | 0.00 | - | 70 | 213 | 20.85% |
| BAC241018P00040000 | 2024-04-26 12:23PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 5 | 309 | 21.12% |
| BAC241115P00040000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 3.55 | 3.55 | 3.60 | +0.10 | +2.90% | 10 | 382 | 21.00% |
| BAC241220P00040000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 3.75 | 3.75 | 3.85 | -0.31 | -7.64% | 152 | 461 | 21.50% |
| BAC250117P00040000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 3.95 | 3.90 | 4.00 | 0.00 | - | 59 | 1,594 | 21.52% |
| BAC250321P00040000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 4.25 | 4.20 | 4.30 | -0.20 | -4.49% | 2 | 1,325 | 21.49% |
| BAC250620P00040000 | 2024-04-26 9:34AM EDT | 2025-06-20 | 4.65 | 4.60 | 4.70 | -0.05 | -1.06% | 36 | 2,684 | 21.51% |
| BAC260116P00040000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 5.35 | 5.30 | 5.45 | +0.15 | +2.88% | 8 | 2,090 | 21.35% |
| BAC261218P00040000 | 2024-04-26 1:09PM EDT | 2026-12-18 | 6.04 | 6.00 | 6.20 | +0.04 | +0.67% | 1 | 198 | 20.30% |
© 2024 Yahoo. All rights reserved.