Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EST. Market open.
Strike:40.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00040000 | 2023-02-03 2:49PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 40.63% |
| BAC230217C00040000 | 2023-02-06 10:29AM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 5,315 | 29.30% |
| BAC230224C00040000 | 2023-02-06 9:30AM EST | 2023-02-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 79 | 25.00% |
| BAC230303C00040000 | 2023-02-06 9:39AM EST | 2023-03-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 21 | 478 | 23.63% |
| BAC230310C00040000 | 2023-02-03 1:29PM EST | 2023-03-10 | 0.08 | 0.05 | 0.06 | 0.00 | - | 32 | 91 | 21.78% |
| BAC230317C00040000 | 2023-02-06 10:37AM EST | 2023-03-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 60 | 24,388 | 22.17% |
| BAC230324C00040000 | 2023-02-03 3:46PM EST | 2023-03-24 | 0.13 | 0.11 | 0.15 | 0.00 | - | 15 | 296 | 22.75% |
| BAC230421C00040000 | 2023-02-06 10:35AM EST | 2023-04-21 | 0.31 | 0.32 | 0.33 | -0.07 | -18.42% | 34 | 20,308 | 22.90% |
| BAC230519C00040000 | 2023-02-03 3:56PM EST | 2023-05-19 | 0.57 | 0.51 | 0.53 | -0.02 | -3.39% | 6 | 18,510 | 23.34% |
| BAC230616C00040000 | 2023-02-06 10:21AM EST | 2023-06-16 | 0.66 | 0.66 | 0.67 | -0.07 | -9.59% | 19 | 23,701 | 22.80% |
| BAC230721C00040000 | 2023-02-06 9:30AM EST | 2023-07-21 | 0.97 | 0.93 | 0.95 | -0.02 | -2.02% | 1 | 9,158 | 23.76% |
| BAC230818C00040000 | 2023-02-06 10:02AM EST | 2023-08-18 | 1.22 | 1.14 | 1.17 | -0.04 | -3.17% | 93 | 2,144 | 24.39% |
| BAC230915C00040000 | 2023-02-06 10:36AM EST | 2023-09-15 | 1.32 | 1.31 | 1.33 | -0.11 | -7.69% | 6 | 6,822 | 24.39% |
| BAC240119C00040000 | 2023-02-06 10:37AM EST | 2024-01-19 | 2.22 | 2.21 | 2.23 | -0.13 | -5.53% | 38 | 50,480 | 26.32% |
| BAC240621C00040000 | 2023-02-06 10:13AM EST | 2024-06-21 | 3.16 | 3.05 | 3.20 | -0.04 | -1.25% | 8 | 2,755 | 27.78% |
| BAC240920C00040000 | 2023-02-02 2:11PM EST | 2024-09-20 | 3.53 | 3.40 | 3.70 | 0.00 | - | 1 | 53 | 28.31% |
| BAC250117C00040000 | 2023-02-06 10:26AM EST | 2025-01-17 | 4.15 | 4.00 | 4.25 | +0.05 | +1.22% | 18 | 7,174 | 28.59% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00040000 | 2023-02-03 3:07PM EST | 2023-02-10 | 3.70 | 3.90 | 4.00 | 0.00 | - | 31 | 24 | 56.64% |
| BAC230217P00040000 | 2023-02-03 12:28PM EST | 2023-02-17 | 3.35 | 3.90 | 4.00 | 0.00 | - | 577 | 580 | 36.52% |
| BAC230224P00040000 | 2023-01-20 2:04PM EST | 2023-02-24 | 6.40 | 3.90 | 4.05 | 0.00 | - | 9 | 3 | 33.20% |
| BAC230303P00040000 | 2023-02-02 2:47PM EST | 2023-03-03 | 4.25 | 4.00 | 4.15 | 0.00 | - | 2 | 80 | 33.79% |
| BAC230317P00040000 | 2023-02-03 12:28PM EST | 2023-03-17 | 3.53 | 4.10 | 4.20 | 0.00 | - | 577 | 2,029 | 29.10% |
| BAC230421P00040000 | 2023-02-03 2:56PM EST | 2023-04-21 | 4.05 | 4.20 | 4.30 | 0.00 | - | 59 | 602 | 23.71% |
| BAC230519P00040000 | 2023-02-03 9:35AM EST | 2023-05-19 | 4.10 | 4.25 | 4.40 | 0.00 | - | 191 | 525 | 22.12% |
| BAC230616P00040000 | 2023-02-03 3:51PM EST | 2023-06-16 | 4.22 | 4.40 | 4.50 | 0.00 | - | 41 | 12,427 | 21.22% |
| BAC230721P00040000 | 2023-02-03 12:34PM EST | 2023-07-21 | 4.05 | 4.50 | 4.65 | 0.00 | - | 1 | 208 | 20.83% |
| BAC230818P00040000 | 2023-02-01 3:48PM EST | 2023-08-18 | 4.65 | 4.60 | 4.75 | 0.00 | - | 50 | 74 | 20.45% |
| BAC230915P00040000 | 2023-02-03 2:30PM EST | 2023-09-15 | 4.60 | 4.75 | 4.85 | 0.00 | - | 237 | 3,789 | 20.19% |
| BAC240119P00040000 | 2023-02-06 10:21AM EST | 2024-01-19 | 5.30 | 5.25 | 5.40 | +0.15 | +2.91% | 1 | 48,675 | 20.56% |
| BAC240621P00040000 | 2023-02-03 1:29PM EST | 2024-06-21 | 5.45 | 5.75 | 5.90 | 0.00 | - | 4 | 5,308 | 20.29% |
| BAC240920P00040000 | 2023-02-01 11:20AM EST | 2024-09-20 | 6.10 | 5.95 | 6.15 | 0.00 | - | - | 1 | 20.09% |
| BAC250117P00040000 | 2023-02-03 2:21PM EST | 2025-01-17 | 6.13 | 6.15 | 6.50 | 0.00 | - | 11 | 454 | 20.14% |
© 2023 Yahoo. All rights reserved.
