BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200417C00040000 | 2020-03-25 11:11AM EDT | 2020-04-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,765 | 107.81% |
| BAC200515C00040000 | 2020-03-23 3:13PM EDT | 2020-05-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 959 | 68.75% |
| BAC200619C00040000 | 2020-03-27 2:06PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 1 | 15,062 | 58.98% |
| BAC200821C00040000 | 2020-03-27 11:02AM EDT | 2020-08-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 9 | 571 | 47.07% |
| BAC200918C00040000 | 2020-03-27 3:11PM EDT | 2020-09-18 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 13 | 11,708 | 45.12% |
| BAC201218C00040000 | 2020-03-27 12:02PM EDT | 2020-12-18 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 5 | 812 | 38.48% |
| BAC210115C00040000 | 2020-03-27 1:52PM EDT | 2021-01-15 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 110 | 35,819 | 39.55% |
| BAC210618C00040000 | 2020-03-27 12:53PM EDT | 2021-06-18 | 0.21 | 0.19 | 0.34 | 0.00 | - | 12 | 7,435 | 36.96% |
| BAC220121C00040000 | 2020-03-27 3:37PM EDT | 2022-01-21 | 0.47 | 0.40 | 0.47 | +0.04 | +9.30% | 73 | 19,022 | 32.72% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200417P00040000 | 2019-12-16 1:00AM EDT | 2020-04-17 | 5.20 | 5.30 | 5.50 | 0.00 | - | 3 | 0 | 0.00% |
| BAC200515P00040000 | 2020-02-13 11:04AM EDT | 2020-05-15 | 5.60 | 17.45 | 17.85 | 0.00 | - | 1 | 4 | 0.00% |
| BAC200619P00040000 | 2020-02-14 11:28AM EDT | 2020-06-19 | 17.75 | 17.70 | 18.05 | 0.00 | - | 3 | 2,214 | 0.00% |
| BAC200821P00040000 | 2020-02-18 12:02PM EDT | 2020-08-21 | 19.70 | 19.35 | 19.65 | 0.00 | - | 15 | 414 | 88.87% |
| BAC200918P00040000 | 2020-03-16 3:13PM EDT | 2020-09-18 | 19.10 | 16.10 | 19.00 | 0.00 | - | 2 | 233 | 68.26% |
| BAC210115P00040000 | 2020-03-27 9:50AM EDT | 2021-01-15 | 18.90 | 18.20 | 19.05 | -0.71 | -3.62% | 1,108 | 5,055 | 53.71% |
| BAC210618P00040000 | 2020-01-15 10:55AM EDT | 2021-06-18 | 7.05 | 6.75 | 7.00 | 0.00 | - | 2 | 2 | 0.00% |
| BAC220121P00040000 | 2020-03-24 12:06PM EDT | 2022-01-21 | 19.90 | 18.35 | 20.00 | 0.00 | - | 3 | 445 | 47.25% |
© 2020 Verizon Media. All rights reserved.