BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:30.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191206C000300002019-12-04 3:31PM EST2019-12-063.203.053.150.00-819482.81%
BAC191213C000300002019-12-04 3:29PM EST2019-12-133.153.103.150.00-30339.06%
BAC191220C000300002019-12-05 1:26PM EST2019-12-203.203.153.25+0.01+0.31%1,9576,27839.26%
BAC191227C000300002019-12-05 9:46AM EST2019-12-273.253.153.25+0.08+2.52%15832.62%
BAC200103C000300002019-12-04 11:30AM EST2020-01-033.173.203.300.00-453031.25%
BAC200117C000300002019-12-05 12:54PM EST2020-01-173.353.353.45-0.01-0.30%1,300123,05031.45%
BAC200221C000300002019-12-05 1:03PM EST2020-02-213.673.603.70+0.02+0.55%167,67129.40%
BAC200320C000300002019-12-05 12:25PM EST2020-03-203.803.803.85+0.25+7.04%224,33128.05%
BAC200417C000300002019-12-04 2:50PM EST2020-04-174.003.954.050.00-5413628.13%
BAC200515C000300002019-12-04 3:41PM EST2020-05-154.134.154.250.00-2278628.37%
BAC200619C000300002019-12-05 12:37PM EST2020-06-194.364.304.40+0.06+1.40%4265,84127.59%
BAC200918C000300002019-12-05 10:17AM EST2020-09-184.854.754.90+0.03+0.62%505,39527.78%
BAC210115C000300002019-12-05 12:58PM EST2021-01-155.505.405.50+0.11+2.04%6541,69228.25%
BAC220121C000300002019-12-05 11:42AM EST2022-01-216.546.406.95+0.07+1.08%1091728.77%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC191206P000300002019-12-03 2:47PM EST2019-12-060.010.000.010.00-1481,67557.81%
BAC191213P000300002019-12-04 2:11PM EST2019-12-130.040.020.030.00-61,48435.94%
BAC191220P000300002019-12-05 1:17PM EST2019-12-200.060.060.07-0.01-14.29%17014,11732.42%
BAC191227P000300002019-12-05 12:40PM EST2019-12-270.090.080.09-0.01-10.00%20595628.71%
BAC200103P000300002019-12-05 11:57AM EST2020-01-030.120.110.13-0.03-20.00%4433327.74%
BAC200117P000300002019-12-05 1:07PM EST2020-01-170.240.240.25-0.01-4.00%10176,50028.03%
BAC200221P000300002019-12-05 11:40AM EST2020-02-210.460.450.460.00-2083,50726.32%
BAC200320P000300002019-12-05 11:59AM EST2020-03-200.650.650.66-0.01-1.52%726,30326.51%
BAC200417P000300002019-12-05 10:25AM EST2020-04-170.800.820.84-0.24-23.08%129226.51%
BAC200515P000300002019-12-04 3:16PM EST2020-05-151.000.981.010.00-352,02626.54%
BAC200619P000300002019-12-05 12:02PM EST2020-06-191.231.211.24-0.01-0.81%1034,78126.93%
BAC200918P000300002019-12-04 3:18PM EST2020-09-181.751.721.750.00-1003,44827.37%
BAC210115P000300002019-12-05 11:34AM EST2021-01-152.432.382.40+0.03+1.25%948,87028.32%
BAC220121P000300002019-11-27 1:13PM EST2022-01-213.903.603.850.00-3974,31828.85%
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