BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228C000300002020-02-03 9:44AM EST2020-02-284.504.354.450.00-10060.16%
BAC200306C000300002020-02-21 12:48PM EST2020-03-064.354.154.65-0.47-9.75%5766.80%
BAC200313C000300002020-02-21 12:48PM EST2020-03-134.354.304.50-0.60-12.12%31043.56%
BAC200320C000300002020-02-21 3:28PM EST2020-03-204.284.354.45-0.58-11.93%664,47333.59%
BAC200403C000300002020-02-20 12:22PM EST2020-04-034.304.404.60-0.35-7.53%95035.45%
BAC200417C000300002020-02-21 3:44PM EST2020-04-174.404.454.60-0.40-8.33%28030.57%
BAC200515C000300002020-02-21 11:53AM EST2020-05-154.704.654.75-0.40-7.84%165829.20%
BAC200619C000300002020-02-21 2:30PM EST2020-06-194.704.754.85-0.35-6.93%9759,89026.61%
BAC200821C000300002020-02-21 2:16PM EST2020-08-214.955.005.15-0.30-5.71%3012926.12%
BAC200918C000300002020-02-20 2:36PM EST2020-09-185.555.105.250.00-204,53625.64%
BAC201218C000300002020-02-21 3:56PM EST2020-12-185.505.455.65-0.55-9.09%34325.65%
BAC210115C000300002020-02-21 2:28PM EST2021-01-155.615.655.75-0.26-4.43%40025.50%
BAC210618C000300002020-02-12 11:19AM EST2021-06-186.675.956.250.00-13,41824.95%
BAC220121C000300002020-02-21 3:45PM EST2022-01-216.666.557.25-0.44-6.20%222,61126.94%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228P000300002020-02-21 2:11PM EST2020-02-280.020.000.030.00-5332251.56%
BAC200306P000300002020-02-21 3:52PM EST2020-03-060.040.030.05+0.01+33.33%98042.97%
BAC200313P000300002020-02-12 12:31PM EST2020-03-130.060.060.08+0.01+20.00%523138.09%
BAC200320P000300002020-02-21 3:26PM EST2020-03-200.110.100.11+0.03+37.50%23319,27435.35%
BAC200327P000300002020-02-21 3:29PM EST2020-03-270.160.120.15+0.07+77.78%14034.08%
BAC200403P000300002020-02-20 12:27PM EST2020-04-030.120.160.180.00-250032.62%
BAC200417P000300002020-02-21 3:29PM EST2020-04-170.280.240.25+0.11+64.71%42030.96%
BAC200515P000300002020-02-19 2:11PM EST2020-05-150.360.370.39+0.06+20.00%31029.20%
BAC200619P000300002020-02-20 12:00PM EST2020-06-190.550.530.56+0.10+22.22%20028.03%
BAC200821P000300002020-02-21 2:59PM EST2020-08-210.850.790.83+0.14+19.72%312,57026.71%
BAC200918P000300002020-02-20 2:22PM EST2020-09-180.820.940.970.00-23026.71%
BAC201218P000300002020-02-21 3:09PM EST2020-12-181.451.291.44+0.19+15.08%69327.20%
BAC210115P000300002020-02-21 3:58PM EST2021-01-151.551.531.56+0.16+11.51%689027.17%
BAC210618P000300002020-02-18 3:10PM EST2021-06-182.051.992.130.00-1055,29926.81%
BAC220121P000300002020-02-21 1:30PM EST2022-01-212.862.662.93+0.24+9.16%4,028027.22%
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