Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00040000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 427 | 6,888 | 25.00% |
| BAC240510C00040000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 298 | 1,025 | 21.49% |
| BAC240517C00040000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,302 | 22,977 | 20.90% |
| BAC240524C00040000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.21 | -0.05 | -18.52% | 37 | 529 | 21.24% |
| BAC240531C00040000 | 2024-04-26 12:28PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 64 | 989 | 21.19% |
| BAC240621C00040000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.47 | 0.44 | 0.46 | -0.05 | -9.62% | 383 | 27,047 | 20.70% |
| BAC240719C00040000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.87 | -0.07 | -7.37% | 253 | 17,943 | 23.44% |
| BAC240816C00040000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 1.20 | 1.14 | 1.17 | 0.00 | - | 49 | 4,011 | 24.17% |
| BAC240920C00040000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 1.46 | 1.44 | 1.46 | -0.08 | -5.19% | 307 | 19,762 | 24.28% |
| BAC241018C00040000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 1.76 | 1.45 | 1.98 | -0.10 | -5.38% | 75 | 7,199 | 27.37% |
| BAC241115C00040000 | 2024-04-26 2:18PM EDT | 2024-11-15 | 2.14 | 2.06 | 2.11 | -0.01 | -0.47% | 1 | 4,467 | 26.59% |
| BAC241220C00040000 | 2024-04-26 2:23PM EDT | 2024-12-20 | 2.40 | 2.32 | 2.36 | +0.04 | +1.69% | 113 | 4,000 | 26.64% |
| BAC250117C00040000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 2.60 | 2.58 | 2.63 | -0.08 | -2.99% | 882 | 64,646 | 27.32% |
| BAC250321C00040000 | 2024-04-25 12:45PM EDT | 2025-03-21 | 2.99 | 3.00 | 3.10 | 0.00 | - | 179 | 1,454 | 27.86% |
| BAC250620C00040000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.75 | 0.00 | - | 40 | 12,085 | 28.68% |
| BAC260116C00040000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 4.83 | 4.75 | 4.95 | +0.08 | +1.68% | 313 | 7,247 | 29.46% |
| BAC261218C00040000 | 2024-04-25 1:39PM EDT | 2026-12-18 | 6.18 | 6.15 | 6.35 | 0.00 | - | 4 | 2,752 | 29.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00040000 | 2024-04-26 10:11AM EDT | 2024-05-03 | 1.75 | 2.01 | 2.39 | -0.36 | -17.06% | 2 | 80 | 43.16% |
| BAC240510P00040000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 2.17 | 2.15 | 2.34 | 0.00 | - | 4 | 6 | 27.93% |
| BAC240517P00040000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 2.13 | 2.08 | 2.31 | -0.18 | -7.79% | 1 | 1,877 | 21.39% |
| BAC240621P00040000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 2.43 | 2.45 | 2.70 | -0.09 | -3.57% | 1 | 1,552 | 22.17% |
| BAC240719P00040000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 2.80 | 2.21 | 2.93 | 0.00 | - | 719 | 459 | 21.78% |
| BAC240816P00040000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 2.75 | 2.89 | 3.05 | 0.00 | - | 1 | 30 | 20.44% |
| BAC240920P00040000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 2.99 | 3.20 | 3.30 | 0.00 | - | 70 | 213 | 20.68% |
| BAC241018P00040000 | 2024-04-26 12:23PM EDT | 2024-10-18 | 3.35 | 3.40 | 3.50 | -0.10 | -2.90% | 5 | 309 | 20.97% |
| BAC241115P00040000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 3.55 | 3.60 | 3.70 | +0.10 | +2.90% | 10 | 382 | 21.33% |
| BAC241220P00040000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 3.75 | 3.80 | 3.90 | -0.31 | -7.64% | 152 | 461 | 21.39% |
| BAC250117P00040000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 3.95 | 4.00 | 4.05 | 0.00 | - | 59 | 1,594 | 21.44% |
| BAC250321P00040000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 4.25 | 4.25 | 4.35 | -0.20 | -4.49% | 2 | 1,325 | 21.41% |
| BAC250620P00040000 | 2024-04-25 2:59PM EDT | 2025-06-20 | 4.65 | 4.65 | 4.75 | -0.05 | -1.06% | 36 | 2,684 | 21.45% |
| BAC260116P00040000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 5.35 | 5.30 | 5.50 | +0.15 | +2.88% | 8 | 2,090 | 21.32% |
| BAC261218P00040000 | 2024-04-26 1:09PM EDT | 2026-12-18 | 6.04 | 6.05 | 6.20 | +0.04 | +0.67% | 1 | 198 | 20.08% |
© 2024 Yahoo. All rights reserved.