BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:32.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228C000320002020-02-21 3:02PM EST2020-02-282.302.372.44-0.04-1.71%43021642.19%
BAC200306C000320002020-02-21 1:18PM EST2020-03-062.382.462.51+0.15+6.73%15034.47%
BAC200313C000320002020-02-21 3:13PM EST2020-03-132.412.452.58+0.73+43.45%40031.64%
BAC200320C000320002020-02-21 3:56PM EST2020-03-202.532.542.59-0.40-13.65%8810,55027.64%
BAC200327C000320002020-02-18 11:12AM EST2020-03-272.782.522.650.00-1026.86%
BAC200403C000320002020-02-19 10:07AM EST2020-04-032.822.552.700.00--826.07%
BAC200417C000320002020-02-21 3:33PM EST2020-04-172.672.792.85-0.44-14.15%42026.42%
BAC200515C000320002020-02-20 1:48PM EST2020-05-152.933.003.10-0.39-11.75%103,74126.32%
BAC200619C000320002020-02-21 3:48PM EST2020-06-193.153.153.25-0.34-9.74%218024.37%
BAC200821C000320002020-02-21 11:07AM EST2020-08-213.503.503.65-0.26-6.91%262424.46%
BAC200918C000320002020-02-21 3:47PM EST2020-09-183.613.653.75-0.34-8.61%4023.85%
BAC201218C000320002020-02-20 3:04PM EST2020-12-184.444.104.300.00-3024.82%
BAC210115C000320002020-02-21 3:21PM EST2021-01-154.234.254.40-0.37-8.04%3140,37424.57%
BAC210618C000320002020-02-19 12:08PM EST2021-06-184.814.704.95-0.31-6.05%23024.06%
BAC220121C000320002020-02-21 1:38PM EST2022-01-215.455.206.10-0.45-7.63%582,57226.50%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200228P000320002020-02-21 3:40PM EST2020-02-280.050.000.00+0.02+66.67%17012.50%
BAC200306P000320002020-02-21 3:33PM EST2020-03-060.160.130.15+0.08+100.00%156034.47%
BAC200313P000320002020-02-21 2:12PM EST2020-03-130.220.190.21+0.02+10.00%14544631.15%
BAC200320P000320002020-02-21 3:34PM EST2020-03-200.300.260.28+0.12+66.67%267029.79%
BAC200327P000320002020-02-21 12:29PM EST2020-03-270.310.310.35-0.01-3.12%2029.00%
BAC200403P000320002020-02-21 1:23PM EST2020-04-030.400.380.40+0.14+53.85%132127.93%
BAC200417P000320002020-02-21 3:32PM EST2020-04-170.570.510.54+0.16+39.02%5028,45827.64%
BAC200515P000320002020-02-21 3:53PM EST2020-05-150.730.710.74+0.16+28.07%10513,42126.32%
BAC200619P000320002020-02-21 3:48PM EST2020-06-190.980.940.98+0.22+28.95%28511,34425.76%
BAC200821P000320002020-02-21 1:22PM EST2020-08-211.311.281.32+0.22+20.18%8024.83%
BAC200918P000320002020-02-21 3:52PM EST2020-09-181.501.481.51+0.23+18.11%3,4107,18225.17%
BAC201218P000320002020-02-21 2:44PM EST2020-12-182.081.982.05+0.29+16.20%1060925.81%
BAC210115P000320002020-02-21 2:28PM EST2021-01-152.222.152.22+0.24+12.12%117026.11%
BAC210618P000320002020-02-14 3:29PM EST2021-06-182.622.682.860.00-6025.94%
BAC220121P000320002020-02-21 3:32PM EST2022-01-213.603.503.75+0.30+9.09%4879,12326.59%
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