BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:33.50
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200131C00033500 | 2020-01-28 3:59PM EST | 2020-01-31 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 8,485 | 12,932 | 24.22% |
| BAC200207C00033500 | 2020-01-28 3:59PM EST | 2020-02-07 | 0.36 | 0.35 | 0.37 | +0.08 | +28.57% | 2,002 | 471 | 22.17% |
| BAC200214C00033500 | 2020-01-28 3:59PM EST | 2020-02-14 | 0.50 | 0.49 | 0.50 | +0.09 | +21.95% | 681 | 223 | 21.63% |
| BAC200221C00033500 | 2020-01-28 3:59PM EST | 2020-02-21 | 0.58 | 0.57 | 0.59 | +0.10 | +20.83% | 977 | 638 | 20.90% |
| BAC200228C00033500 | 2020-01-28 3:56PM EST | 2020-02-28 | 0.70 | 0.67 | 0.74 | +0.10 | +16.67% | 29 | 342 | 22.27% |
| BAC200306C00033500 | 2020-01-28 1:57PM EST | 2020-03-06 | 0.78 | 0.76 | 0.78 | +0.03 | +4.00% | 20 | 27 | 21.05% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200131P00033500 | 2020-01-28 3:59PM EST | 2020-01-31 | 0.40 | 0.40 | 0.42 | -0.37 | -48.05% | 2,345 | 11,478 | 22.46% |
| BAC200207P00033500 | 2020-01-28 3:54PM EST | 2020-02-07 | 0.58 | 0.58 | 0.60 | -0.33 | -36.26% | 404 | 12,497 | 20.80% |
| BAC200214P00033500 | 2020-01-28 3:51PM EST | 2020-02-14 | 0.70 | 0.70 | 0.72 | -0.35 | -33.33% | 32 | 1,725 | 20.22% |
| BAC200221P00033500 | 2020-01-28 3:53PM EST | 2020-02-21 | 0.78 | 0.78 | 0.80 | -0.31 | -28.44% | 457 | 1,958 | 19.39% |
| BAC200228P00033500 | 2020-01-28 3:53PM EST | 2020-02-28 | 0.88 | 0.85 | 0.92 | -0.25 | -22.12% | 17 | 781 | 20.22% |
| BAC200306P00033500 | 2020-01-28 3:51PM EST | 2020-03-06 | 1.05 | 1.07 | 1.10 | -0.30 | -22.22% | 10 | 300 | 22.46% |