BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:27.00
Callsfor20 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190920C000270002019-09-18 3:59PM EDT2019-09-202.972.813.15+0.05+1.71%20918,418121.09%
BAC190927C000270002019-09-18 1:00PM EDT2019-09-272.762.993.10-0.24-8.00%888050.98%
BAC191004C000270002019-09-18 3:47PM EDT2019-10-043.132.793.35+0.08+2.62%21,70456.84%
BAC191011C000270002019-09-12 1:23PM EDT2019-10-112.982.953.300.00-126944.82%
BAC191018C000270002019-09-18 3:11PM EDT2019-10-183.253.153.30+0.10+3.17%2639,54939.26%
BAC191025C000270002019-09-18 2:53PM EDT2019-10-253.253.203.35+0.05+1.56%129937.40%
BAC191115C000270002019-09-18 11:58AM EDT2019-11-153.113.353.50-0.19-5.76%128,09734.52%
BAC191220C000270002019-09-18 2:18PM EDT2019-12-203.583.553.70+0.13+3.77%324131.79%
BAC200117C000270002019-09-18 3:32PM EDT2020-01-173.873.753.80+0.12+3.20%2,02787,98529.74%
BAC200221C000270002019-09-18 2:25PM EDT2020-02-213.953.954.00-0.19-4.59%121,13729.40%
BAC200320C000270002019-09-10 3:21PM EDT2020-03-203.614.054.150.00-266329.20%
BAC200619C000270002019-09-17 3:41PM EDT2020-06-194.474.404.550.00-108,27728.44%
BAC200918C000270002019-09-17 3:23PM EDT2020-09-184.804.754.900.00-22,85728.00%
BAC220121C000270002019-09-16 12:01PM EDT2022-01-216.20--0.00---0.00%
Putsfor20 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC190920P000270002019-09-18 3:31PM EDT2019-09-200.010.010.020.00-82635,91773.44%
BAC190927P000270002019-09-18 3:33PM EDT2019-09-270.030.020.03-0.01-25.00%5251,69139.06%
BAC191004P000270002019-09-18 2:52PM EDT2019-10-040.060.080.09-0.02-25.00%1301,14637.11%
BAC191011P000270002019-09-18 3:49PM EDT2019-10-110.100.090.11-0.01-9.09%39054832.62%
BAC191018P000270002019-09-18 3:55PM EDT2019-10-180.170.160.18-0.02-10.53%1,1318,69733.01%
BAC191025P000270002019-09-18 3:38PM EDT2019-10-250.190.200.22-0.05-20.83%2843531.74%
BAC191101P000270002019-09-17 10:31AM EDT2019-11-010.300.230.270.00-101331.15%
BAC191115P000270002019-09-18 2:32PM EDT2019-11-150.390.330.36+0.04+11.43%3711,85030.23%
BAC191220P000270002019-09-18 3:34PM EDT2019-12-200.550.560.58-0.04-6.78%15,2955,77929.10%
BAC200117P000270002019-09-18 3:52PM EDT2020-01-170.730.710.73-0.03-3.95%406120,60728.42%
BAC200221P000270002019-09-18 2:44PM EDT2020-02-210.900.880.91-0.03-3.23%32,77227.98%
BAC200320P000270002019-09-18 3:52PM EDT2020-03-201.071.061.09-0.06-5.31%31,98428.37%
BAC200619P000270002019-09-18 3:45PM EDT2020-06-191.501.481.54-0.06-3.85%1,84360,55428.35%
BAC200918P000270002019-09-17 10:23AM EDT2020-09-181.991.861.930.00-52,21028.32%
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