Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419C00030000 | 2024-04-19 2:21PM EDT | 2024-04-19 | 6.95 | 6.85 | 7.00 | +1.07 | +18.20% | 35 | 3,464 | 223.44% |
| BAC240426C00030000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 5.85 | 6.90 | 7.05 | 0.00 | - | 1 | 5 | 88.87% |
| BAC240503C00030000 | 2024-04-10 2:51PM EDT | 2024-05-03 | 6.81 | 6.90 | 7.10 | 0.00 | - | - | 1 | 67.97% |
| BAC240517C00030000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 7.05 | 7.00 | 7.15 | +1.10 | +18.49% | 2 | 2,575 | 54.30% |
| BAC240621C00030000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 7.19 | 7.15 | 7.20 | +1.04 | +16.91% | 124 | 23,285 | 41.55% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 7.37 | 7.25 | 7.35 | +1.47 | +24.92% | 2 | 633 | 38.87% |
| BAC240816C00030000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 6.47 | 7.40 | 7.60 | 0.00 | - | 41 | 654 | 39.38% |
| BAC240920C00030000 | 2024-04-19 12:47PM EDT | 2024-09-20 | 7.65 | 7.60 | 7.65 | +0.95 | +14.18% | 205 | 5,075 | 35.52% |
| BAC241018C00030000 | 2024-04-19 11:53AM EDT | 2024-10-18 | 7.85 | 7.70 | 7.85 | +1.15 | +17.16% | 61 | 298 | 35.77% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 8.00 | 7.95 | 8.05 | +1.01 | +14.45% | 24 | 252 | 36.04% |
| BAC241220C00030000 | 2024-04-18 1:28PM EDT | 2024-12-20 | 7.03 | 8.00 | 8.20 | 0.00 | - | 108 | 1,512 | 35.18% |
| BAC250117C00030000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.40 | +0.87 | +11.71% | 37 | 57,982 | 35.57% |
| BAC250321C00030000 | 2024-04-17 2:07PM EDT | 2025-03-21 | 7.60 | 8.60 | 8.70 | 0.00 | - | 3 | 1,124 | 34.99% |
| BAC250620C00030000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 9.03 | 8.95 | 9.10 | +1.08 | +13.58% | 11 | 15,111 | 34.40% |
| BAC260116C00030000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 9.90 | 9.75 | 9.90 | +0.85 | +9.39% | 76 | 15,661 | 33.47% |
| BAC261218C00030000 | 2024-04-17 9:42AM EDT | 2026-12-18 | 9.46 | 9.85 | 10.90 | 0.00 | - | 1 | 91 | 32.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419P00030000 | 2024-04-18 2:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 18,673 | 156.25% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 54.69% |
| BAC240503P00030000 | 2024-04-19 12:36PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 24 | 48.05% |
| BAC240510P00030000 | 2024-04-19 10:31AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 355 | 272 | 42.19% |
| BAC240517P00030000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 93 | 11,935 | 38.48% |
| BAC240524P00030000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 40 | 35.94% |
| BAC240531P00030000 | 2024-04-19 10:31AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5 | 608 | 33.99% |
| BAC240621P00030000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 88 | 47,015 | 30.86% |
| BAC240719P00030000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 184 | 9,136 | 30.13% |
| BAC240816P00030000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 0.32 | 0.27 | 0.28 | 0.00 | - | 1 | 15,302 | 28.86% |
| BAC240920P00030000 | 2024-04-19 12:47PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.41 | -0.10 | -20.41% | 74 | 29,803 | 28.42% |
| BAC241018P00030000 | 2024-04-19 2:28PM EDT | 2024-10-18 | 0.50 | 0.50 | 0.52 | -0.12 | -19.35% | 138 | 9,198 | 28.22% |
| BAC241115P00030000 | 2024-04-19 2:47PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.63 | -0.09 | -12.50% | 624 | 1,578 | 28.08% |
| BAC241220P00030000 | 2024-04-19 2:30PM EDT | 2024-12-20 | 0.76 | 0.76 | 0.78 | -0.16 | -17.39% | 29 | 2,143 | 28.15% |
| BAC250117P00030000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 0.88 | 0.89 | 0.91 | -0.14 | -13.73% | 170 | 80,143 | 28.32% |
| BAC250321P00030000 | 2024-04-19 12:34PM EDT | 2025-03-21 | 1.08 | 1.07 | 1.10 | -0.12 | -10.00% | 466 | 13,085 | 27.64% |
| BAC250620P00030000 | 2024-04-19 12:16PM EDT | 2025-06-20 | 1.32 | 1.33 | 1.38 | -0.18 | -12.00% | 38 | 26,082 | 27.10% |
| BAC260116P00030000 | 2024-04-19 1:31PM EDT | 2026-01-16 | 1.89 | 1.91 | 1.97 | -0.21 | -10.00% | 52 | 30,318 | 26.39% |
| BAC261218P00030000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 2.62 | 2.51 | 2.66 | -0.14 | -5.07% | 1 | 3,548 | 25.13% |
© 2024 Yahoo. All rights reserved.