BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200124C00040000 | 2020-01-15 9:30AM EST | 2020-01-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 254 | 289 | 50.00% |
| BAC200131C00040000 | 2020-01-15 10:11AM EST | 2020-01-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 297 | 35.55% |
| BAC200207C00040000 | 2020-01-14 3:10PM EST | 2020-02-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 30.86% |
| BAC200221C00040000 | 2020-01-17 1:25PM EST | 2020-02-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 2,288 | 22.66% |
| BAC200320C00040000 | 2020-01-17 12:55PM EST | 2020-03-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 2,305 | 18.75% |
| BAC200417C00040000 | 2020-01-17 10:26AM EST | 2020-04-17 | 0.08 | 0.08 | 0.09 | 0.00 | - | 483 | 1,095 | 18.36% |
| BAC200515C00040000 | 2020-01-17 3:33PM EST | 2020-05-15 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 565 | 18.12% |
| BAC200619C00040000 | 2020-01-17 3:57PM EST | 2020-06-19 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 190 | 14,260 | 18.07% |
| BAC200821C00040000 | 2020-01-16 2:08PM EST | 2020-08-21 | 0.48 | 0.44 | 0.48 | 0.00 | - | 20 | 303 | 18.97% |
| BAC200918C00040000 | 2020-01-17 3:44PM EST | 2020-09-18 | 0.52 | 0.53 | 0.56 | -0.08 | -13.33% | 1,275 | 12,742 | 18.87% |
| BAC210115C00040000 | 2020-01-17 3:48PM EST | 2021-01-15 | 1.13 | 1.13 | 1.17 | -0.05 | -4.24% | 1,368 | 27,996 | 21.09% |
| BAC210618C00040000 | 2020-01-17 2:17PM EST | 2021-06-18 | 1.63 | 1.49 | 1.78 | -0.07 | -4.12% | 121 | 493 | 21.84% |
| BAC220121C00040000 | 2020-01-17 3:32PM EST | 2022-01-21 | 2.35 | 2.27 | 2.66 | -0.14 | -5.62% | 26 | 3,124 | 23.08% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200124P00040000 | 2020-01-15 2:22PM EST | 2020-01-24 | 5.46 | 5.20 | 5.40 | 0.00 | - | 40 | 1 | 69.34% |
| BAC200221P00040000 | 2019-12-26 10:52AM EST | 2020-02-21 | 4.53 | 5.25 | 5.35 | 0.00 | - | - | 0 | 27.34% |
| BAC200320P00040000 | 2019-12-24 10:29AM EST | 2020-03-20 | 4.95 | 5.30 | 5.50 | 0.00 | - | 2 | 114 | 27.20% |
| BAC200417P00040000 | 2019-12-16 12:00AM EST | 2020-04-17 | 5.20 | 5.30 | 5.50 | 0.00 | - | 3 | 0 | 22.66% |
| BAC200515P00040000 | 2020-01-10 11:32AM EST | 2020-05-15 | 5.37 | 5.40 | 5.55 | 0.00 | - | 5 | 6 | 21.05% |
| BAC200619P00040000 | 2020-01-14 9:43AM EST | 2020-06-19 | 5.23 | 5.50 | 5.65 | 0.00 | - | 20 | 2,215 | 20.46% |
| BAC200821P00040000 | 2020-01-15 1:55PM EST | 2020-08-21 | 5.90 | 5.70 | 5.80 | 0.00 | - | - | 5 | 19.41% |
| BAC200918P00040000 | 2020-01-09 11:50AM EST | 2020-09-18 | 5.70 | 5.80 | 5.95 | 0.00 | - | 2 | 286 | 20.12% |
| BAC210115P00040000 | 2020-01-16 10:56AM EST | 2021-01-15 | 6.45 | 6.40 | 6.50 | 0.00 | - | 10 | 5,612 | 21.46% |
| BAC210618P00040000 | 2020-01-15 9:55AM EST | 2021-06-18 | 7.05 | 6.85 | 7.10 | 0.00 | - | 2 | 2 | 22.08% |
| BAC220121P00040000 | 2020-01-17 9:58AM EST | 2022-01-21 | 7.80 | 7.35 | 8.05 | 0.00 | - | 2 | 518 | 23.65% |