UK markets open in 3 hours 46 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,559.50 +80.13 (+0.43%) CRUDE OIL
78.02 -0.36 (-0.46%) GOLD FUTURES
2,324.60 +0.40 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,258.71 -726.79 (-1.43%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 5.20 | 4.80 | 5.95 | 0.00 | - | 60 | 64 | 122.27% |
| BAC240517C00032000 | 2024-05-07 11:57AM EDT | 2024-05-17 | 6.04 | 4.85 | 6.05 | +0.41 | +7.28% | 1 | 4,124 | 78.52% |
| BAC240524C00032000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.38 | 4.85 | 6.10 | 0.00 | - | 2 | 9 | 63.87% |
| BAC240531C00032000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 5.32 | 5.85 | 6.15 | 0.00 | - | 3 | 21 | 56.64% |
| BAC240621C00032000 | 2024-05-07 2:12PM EDT | 2024-06-21 | 6.09 | 5.90 | 6.15 | +0.24 | +4.10% | 8 | 39,770 | 41.31% |
| BAC240719C00032000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 5.95 | 5.05 | 6.35 | 0.00 | - | 5 | 1,635 | 38.14% |
| BAC240816C00032000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 5.92 | 5.30 | 6.40 | +0.12 | +2.07% | 1 | 1,044 | 33.50% |
| BAC240920C00032000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 6.60 | 6.40 | 6.60 | +0.30 | +4.76% | 103 | 15,182 | 32.42% |
| BAC241115C00032000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 6.48 | 6.90 | 7.00 | -0.17 | -2.56% | 2 | 86 | 32.67% |
| BAC241220C00032000 | 2024-05-07 12:08PM EDT | 2024-12-20 | 7.20 | 7.05 | 7.40 | +0.32 | +4.65% | 3 | 889 | 34.62% |
| BAC250117C00032000 | 2024-05-07 2:17PM EDT | 2025-01-17 | 7.35 | 7.25 | 7.35 | +0.10 | +1.38% | 70 | 30,646 | 32.13% |
| BAC250321C00032000 | 2024-05-06 9:50AM EDT | 2025-03-21 | 7.30 | 7.50 | 7.75 | 0.00 | - | 5 | 2,702 | 32.48% |
| BAC250620C00032000 | 2024-05-07 2:54PM EDT | 2025-06-20 | 8.20 | 7.45 | 8.30 | +0.20 | +2.50% | 249 | 15,632 | 32.97% |
| BAC260116C00032000 | 2024-05-07 2:34PM EDT | 2026-01-16 | 9.15 | 8.90 | 11.45 | +0.40 | +4.57% | 2 | 1,509 | 45.97% |
| BAC261218C00032000 | 2024-05-02 9:57AM EDT | 2026-12-18 | 9.75 | 8.35 | 10.90 | 0.00 | - | 10 | 300 | 34.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 581 | 85.94% |
| BAC240517P00032000 | 2024-05-07 10:27AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 20,762 | 58.20% |
| BAC240524P00032000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 307 | 39.84% |
| BAC240531P00032000 | 2024-05-07 9:50AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4,218 | 33.59% |
| BAC240607P00032000 | 2024-05-07 1:10PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 51 | 10 | 31.25% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 50 | 3 | 29.30% |
| BAC240621P00032000 | 2024-05-07 2:25PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 31,040 | 27.93% |
| BAC240719P00032000 | 2024-05-07 2:41PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 150 | 5,108 | 26.66% |
| BAC240816P00032000 | 2024-05-07 11:12AM EDT | 2024-08-16 | 0.22 | 0.23 | 0.24 | -0.03 | -12.00% | 1 | 4,606 | 25.64% |
| BAC240920P00032000 | 2024-05-07 1:37PM EDT | 2024-09-20 | 0.35 | 0.36 | 0.38 | -0.07 | -16.67% | 35 | 26,348 | 25.34% |
| BAC241115P00032000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 0.76 | 0.62 | 0.64 | 0.00 | - | 5 | 2,572 | 25.54% |
| BAC241220P00032000 | 2024-05-07 3:14PM EDT | 2024-12-20 | 0.78 | 0.77 | 0.80 | -0.06 | -7.14% | 7 | 1,901 | 25.64% |
| BAC250117P00032000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 0.94 | 0.91 | 0.96 | -0.05 | -5.05% | 55 | 25,301 | 26.10% |
| BAC250321P00032000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 1.13 | 1.13 | 1.18 | -0.09 | -7.38% | 73 | 2,813 | 25.61% |
| BAC250620P00032000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 1.45 | 1.49 | 1.55 | -0.07 | -4.61% | 4 | 8,109 | 25.73% |
| BAC260116P00032000 | 2024-05-07 10:19AM EDT | 2026-01-16 | 2.08 | 2.11 | 2.23 | -0.24 | -10.34% | 96 | 9,658 | 25.37% |
| BAC261218P00032000 | 2024-05-03 11:08AM EDT | 2026-12-18 | 3.05 | 2.82 | 3.10 | 0.00 | - | 10 | 424 | 24.81% |
© 2024 Yahoo. All rights reserved.