BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:31.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131C000310002020-01-28 12:19PM EST2020-01-312.452.242.29+0.50+25.64%1321,11853.13%
BAC200207C000310002020-01-28 10:32AM EST2020-02-072.482.272.40-0.05-1.98%1140.04%
BAC200214C000310002020-01-23 10:22AM EST2020-02-142.822.352.440.00-15233.11%
BAC200221C000310002020-01-28 3:13PM EST2020-02-212.452.402.44+0.32+15.02%12013,57627.83%
BAC200228C000310002020-01-27 9:48AM EST2020-02-282.282.462.600.00-25830.76%
BAC200306C000310002020-01-27 12:45PM EST2020-03-062.482.502.650.00--129.40%
BAC200320C000310002020-01-28 1:47PM EST2020-03-202.632.582.63+0.24+10.04%345,73424.61%
BAC200417C000310002020-01-28 3:59PM EST2020-04-172.802.762.88+0.08+2.94%2953625.05%
BAC200515C000310002020-01-27 1:12PM EST2020-05-152.912.963.100.00-101,63625.24%
BAC200619C000310002020-01-28 11:59AM EST2020-06-193.363.153.25+0.35+11.63%801,59424.05%
BAC200821C000310002020-01-27 12:35PM EST2020-08-213.503.553.650.00-3012,35424.59%
BAC200918C000310002020-01-24 10:08AM EST2020-09-183.803.653.750.00-4026424.11%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131P000310002020-01-28 1:41PM EST2020-01-310.010.000.02-0.04-80.00%642,04843.75%
BAC200207P000310002020-01-28 2:20PM EST2020-02-070.050.050.06-0.07-58.33%291,29830.27%
BAC200214P000310002020-01-28 2:10PM EST2020-02-140.100.100.12-0.10-50.00%653728.03%
BAC200221P000310002020-01-28 3:21PM EST2020-02-210.130.130.15-0.12-48.00%3,28124,61825.29%
BAC200228P000310002020-01-28 11:31AM EST2020-02-280.180.180.23-0.13-41.94%127125.78%
BAC200306P000310002020-01-24 12:43PM EST2020-03-060.410.230.370.00--728.13%
BAC200320P000310002020-01-28 3:51PM EST2020-03-200.390.390.40-0.15-27.78%23113,68124.90%
BAC200417P000310002020-01-28 3:51PM EST2020-04-170.580.570.58-0.12-17.14%1363,17423.85%
BAC200515P000310002020-01-28 3:51PM EST2020-05-150.750.740.78-0.15-16.67%1891,22823.93%
BAC200619P000310002020-01-28 3:57PM EST2020-06-191.001.001.02-0.19-15.97%5412,06124.20%
BAC200821P000310002020-01-28 3:51PM EST2020-08-211.331.321.37-0.01-0.75%336424.15%
BAC200918P000310002020-01-27 10:46AM EST2020-09-181.701.521.550.00-164,41724.55%
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