UK markets open in 4 hours 55 minutes
NIKKEI 225
38,314.13 +111.76 (+0.29%) HANG SENG
18,391.63 +77.77 (+0.42%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,317.10 -5.20 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,221.27 -918.85 (-1.83%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00037000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.74 | 0.74 | 0.79 | -0.19 | -20.43% | 1,649 | 8,275 | 28.52% |
| BAC240517C00037000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.96 | 0.93 | 0.99 | -0.15 | -13.51% | 1,507 | 44,943 | 24.12% |
| BAC240524C00037000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 1.10 | 1.00 | 1.13 | -0.15 | -12.00% | 7 | 1,209 | 23.05% |
| BAC240531C00037000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 1.20 | 1.02 | 1.44 | -0.15 | -11.11% | 135 | 1,659 | 27.98% |
| BAC240607C00037000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 1.30 | 1.14 | 1.53 | -0.14 | -9.72% | 149 | 159 | 26.71% |
| BAC240614C00037000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 1.75 | 0.30 | 1.51 | 0.00 | - | 1 | 9 | 23.58% |
| BAC240621C00037000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 1.49 | 1.46 | 1.50 | -0.14 | -8.59% | 172 | 39,719 | 21.44% |
| BAC240719C00037000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 1.94 | 1.94 | 1.99 | -0.13 | -6.28% | 162 | 12,086 | 24.34% |
| BAC240816C00037000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 2.31 | 2.29 | 2.38 | -0.21 | -8.33% | 1 | 27,232 | 25.71% |
| BAC240920C00037000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 2.63 | 2.59 | 2.63 | -0.09 | -3.31% | 36 | 20,179 | 24.93% |
| BAC241115C00037000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 3.46 | 3.20 | 3.30 | 0.00 | - | 2 | 1,053 | 27.22% |
| BAC241220C00037000 | 2024-05-07 1:14PM EDT | 2024-12-20 | 3.70 | 3.45 | 3.55 | 0.00 | - | 12 | 7,240 | 27.17% |
| BAC250117C00037000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 3.75 | 2.95 | 3.80 | -0.20 | -5.06% | 120 | 43,561 | 27.66% |
| BAC250321C00037000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 4.15 | 4.15 | 4.25 | -0.20 | -4.60% | 3 | 1,150 | 28.04% |
| BAC250620C00037000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 4.79 | 4.80 | 4.90 | -0.21 | -4.20% | 2 | 13,689 | 28.89% |
| BAC260116C00037000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 5.90 | 5.80 | 6.20 | -0.25 | -4.07% | 9 | 3,440 | 30.29% |
| BAC261218C00037000 | 2024-05-08 1:23PM EDT | 2026-12-18 | 7.06 | 7.00 | 7.50 | -0.49 | -6.49% | 5 | 7,719 | 29.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00037000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 572 | 7,932 | 24.22% |
| BAC240517P00037000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 2,240 | 11,598 | 20.22% |
| BAC240524P00037000 | 2024-05-08 3:04PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.37 | +0.04 | +15.38% | 160 | 1,567 | 21.34% |
| BAC240531P00037000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 0.39 | 0.37 | 0.39 | +0.04 | +11.43% | 106 | 1,019 | 18.36% |
| BAC240607P00037000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.59 | 0.53 | 0.56 | +0.07 | +13.46% | 36 | 158 | 20.36% |
| BAC240614P00037000 | 2024-05-08 2:06PM EDT | 2024-06-14 | 0.70 | 0.38 | 0.66 | -0.03 | -4.11% | 10 | 7 | 20.56% |
| BAC240621P00037000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.74 | +0.06 | +8.70% | 880 | 14,345 | 20.46% |
| BAC240719P00037000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 1.09 | 1.08 | 1.10 | +0.02 | +1.87% | 241 | 8,318 | 21.58% |
| BAC240816P00037000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 1.31 | 1.29 | 1.32 | +0.06 | +4.80% | 38 | 5,618 | 21.19% |
| BAC240920P00037000 | 2024-05-08 12:36PM EDT | 2024-09-20 | 1.61 | 1.57 | 1.60 | +0.10 | +6.62% | 24 | 11,254 | 21.36% |
| BAC241115P00037000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 2.02 | 1.99 | 2.03 | +0.07 | +3.59% | 20 | 7,188 | 22.00% |
| BAC241220P00037000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 2.46 | 2.22 | 2.27 | 0.00 | - | 2 | 3,129 | 22.29% |
| BAC250117P00037000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 2.46 | 2.40 | 2.44 | +0.14 | +6.03% | 6 | 25,059 | 22.41% |
| BAC250321P00037000 | 2024-05-07 9:36AM EDT | 2025-03-21 | 2.64 | 2.69 | 2.74 | 0.00 | - | 3 | 7,371 | 22.24% |
| BAC250620P00037000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 702 | 6,317 | 22.56% |
| BAC260116P00037000 | 2024-05-08 3:23PM EDT | 2026-01-16 | 3.90 | 3.85 | 4.00 | 0.00 | - | 10 | 762 | 22.51% |
| BAC261218P00037000 | 2024-05-07 9:46AM EDT | 2026-12-18 | 4.77 | 4.60 | 5.25 | +0.12 | +2.58% | 2 | 7,321 | 23.40% |
© 2024 Yahoo. All rights reserved.