BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:37.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131C000370002020-01-28 3:13PM EST2020-01-310.010.010.010.00-111,41554.69%
BAC200207C000370002020-01-28 3:13PM EST2020-02-070.010.020.02-0.01-50.00%113,06633.59%
BAC200214C000370002020-01-28 10:39AM EST2020-02-140.010.000.010.00-1577,17423.44%
BAC200221C000370002020-01-28 3:15PM EST2020-02-210.020.010.02+0.01+100.00%5320,95021.68%
BAC200228C000370002020-01-24 10:56AM EST2020-02-280.050.010.050.00-4031422.66%
BAC200306C000370002020-01-27 12:21PM EST2020-03-060.090.000.310.00--1033.11%
BAC200320C000370002020-01-28 3:57PM EST2020-03-200.060.050.070.00-28516,75418.75%
BAC200417C000370002020-01-28 3:15PM EST2020-04-170.180.160.19+0.01+5.88%576,62019.53%
BAC200515C000370002020-01-28 3:55PM EST2020-05-150.320.290.32+0.04+14.29%6115,52519.85%
BAC200619C000370002020-01-28 2:41PM EST2020-06-190.460.430.45+0.05+12.20%8418,33119.53%
BAC200821C000370002020-01-28 2:29PM EST2020-08-210.760.740.79+0.06+8.57%1253320.66%
BAC200918C000370002020-01-28 1:52PM EST2020-09-180.880.850.90+0.03+3.53%2817,29520.63%
BAC210115C000370002020-01-28 2:32PM EST2021-01-151.561.531.56+0.11+7.59%10050,45222.43%
BAC210618C000370002020-01-28 3:59PM EST2021-06-182.092.002.22+0.09+4.50%210623.15%
BAC220121C000370002020-01-28 3:55PM EST2022-01-212.822.552.94+0.09+3.30%143,78123.30%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC200131P000370002020-01-14 3:46PM EST2020-01-311.853.104.550.00-82015576.56%
BAC200207P000370002020-01-21 2:58PM EST2020-02-072.623.653.850.00-11045.31%
BAC200214P000370002020-01-15 9:33AM EST2020-02-142.563.653.850.00-131134.77%
BAC200221P000370002020-01-28 10:47AM EST2020-02-213.573.653.80-0.58-13.98%523824.61%
BAC200228P000370002020-01-23 12:46PM EST2020-02-283.003.653.850.00--1025.78%
BAC200320P000370002020-01-27 3:35PM EST2020-03-204.323.853.950.00-1073424.22%
BAC200417P000370002020-01-27 3:22PM EST2020-04-174.353.904.050.00-713122.32%
BAC200515P000370002020-01-23 3:44PM EST2020-05-153.304.004.150.00-5023221.34%
BAC200619P000370002020-01-24 10:59AM EST2020-06-194.574.204.350.00-53,47621.83%
BAC200821P000370002020-01-08 12:13PM EST2020-08-213.504.504.600.00--321.29%
BAC200918P000370002020-01-14 10:54AM EST2020-09-183.414.704.750.00-5,0027,88321.63%
BAC210115P000370002020-01-22 9:53AM EST2021-01-154.655.355.400.00-156,40123.11%
BAC210618P000370002020-01-27 3:33PM EST2021-06-186.305.806.100.00-29123.98%
BAC220121P000370002020-01-21 10:58AM EST2022-01-215.956.506.850.00-1341224.16%
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