Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00035000 | 2024-05-09 2:57PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 56 | 233 | 0.00% |
| BAC240517C00035000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 108 | 11,533 | 0.00% |
| BAC240524C00035000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 411 | 0.00% |
| BAC240531C00035000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 0.00% |
| BAC240607C00035000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 2.76 | 0.00 | 0.00 | 0.00 | - | 80 | 122 | 0.00% |
| BAC240614C00035000 | 2024-05-09 10:49AM EDT | 2024-06-14 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| BAC240621C00035000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 157 | 58,731 | 0.00% |
| BAC240719C00035000 | 2024-05-09 2:26PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 74 | 8,756 | 0.00% |
| BAC240816C00035000 | 2024-05-09 2:45PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,838 | 0.00% |
| BAC240920C00035000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 18,600 | 0.00% |
| BAC241018C00035000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 296 | 2,867 | 0.00% |
| BAC241115C00035000 | 2024-05-08 10:21AM EDT | 2024-11-15 | 4.42 | 0.00 | 0.00 | 0.00 | - | 6 | 4,473 | 0.00% |
| BAC241220C00035000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC250117C00035000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 59,731 | 0.00% |
| BAC250321C00035000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6,905 | 0.00% |
| BAC250620C00035000 | 2024-05-09 12:17PM EDT | 2025-06-20 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9,645 | 0.00% |
| BAC260116C00035000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BAC261218C00035000 | 2024-05-09 12:36PM EDT | 2026-12-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00035000 | 2024-05-08 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BAC240517P00035000 | 2024-05-09 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 18,505 | 12.50% |
| BAC240524P00035000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 788 | 12.50% |
| BAC240531P00035000 | 2024-05-09 3:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 976 | 12.50% |
| BAC240607P00035000 | 2024-05-09 12:06PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 6.25% |
| BAC240614P00035000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAC240621P00035000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 153 | 62,393 | 6.25% |
| BAC240719P00035000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 238 | 15,696 | 6.25% |
| BAC240816P00035000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,550 | 19,240 | 3.13% |
| BAC240920P00035000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| BAC241018P00035000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 9,643 | 3.13% |
| BAC241115P00035000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 97 | 3,913 | 3.13% |
| BAC241220P00035000 | 2024-05-07 1:48PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 47 | 6,519 | 3.13% |
| BAC250117P00035000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 311 | 43,910 | 3.13% |
| BAC250321P00035000 | 2024-05-08 12:59PM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 7,813 | 3.13% |
| BAC250620P00035000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 1.56% |
| BAC260116P00035000 | 2024-05-09 10:38AM EDT | 2026-01-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BAC261218P00035000 | 2024-05-03 3:24PM EDT | 2026-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 1.56% |
© 2024 Yahoo. All rights reserved.