Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 156.25% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 46.09% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 33.59% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 424 | 37.70% |
| BAC240621C00045000 | 2024-05-10 1:39PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 6,699 | 23.24% |
| BAC240719C00045000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 7 | 1,769 | 22.07% |
| BAC240816C00045000 | 2024-05-10 12:05PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 40 | 1,783 | 22.12% |
| BAC240920C00045000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 25 | 9,030 | 22.12% |
| BAC241018C00045000 | 2024-05-10 10:06AM EDT | 2024-10-18 | 0.54 | 0.49 | 0.51 | +0.06 | +12.50% | 45 | 4,400 | 23.10% |
| BAC241115C00045000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 0.71 | 0.68 | 0.71 | +0.03 | +4.41% | 2 | 5,688 | 23.98% |
| BAC241220C00045000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 0.87 | 0.85 | 0.87 | +0.06 | +7.41% | 303 | 6,122 | 23.85% |
| BAC250117C00045000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 1.06 | 1.03 | 1.06 | +0.04 | +3.92% | 364 | 26,063 | 24.40% |
| BAC250321C00045000 | 2024-05-10 1:10PM EDT | 2025-03-21 | 1.40 | 1.39 | 1.43 | +0.23 | +19.66% | 17 | 2,093 | 24.96% |
| BAC250620C00045000 | 2024-05-10 2:22PM EDT | 2025-06-20 | 1.97 | 1.97 | 2.02 | +0.03 | +1.55% | 11 | 15,901 | 26.11% |
| BAC260116C00045000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 3.09 | 3.05 | 3.15 | +0.06 | +1.98% | 39 | 2,442 | 27.22% |
| BAC261218C00045000 | 2024-05-10 10:04AM EDT | 2026-12-18 | 4.55 | 4.25 | 4.55 | +0.25 | +5.81% | 1 | 675 | 27.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00045000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 6.40 | 6.45 | 6.75 | -0.60 | -8.57% | 1 | 0 | 58.59% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 7.55 | 5.25 | 7.65 | 0.00 | - | 94 | 0 | 60.16% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 103.25% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 87.45% |
| BAC240920P00045000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.11 | 6.55 | 6.85 | 0.00 | - | 200 | 110 | 21.53% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 64.04% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 8.20 | 6.80 | 7.95 | 0.00 | - | 1 | 17 | 29.32% |
| BAC250117P00045000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 6.85 | 6.75 | 7.80 | -2.45 | -26.34% | 303 | 338 | 26.26% |
| BAC250321P00045000 | 2024-05-10 9:55AM EDT | 2025-03-21 | 7.00 | 7.05 | 9.30 | -0.65 | -8.50% | 228 | 539 | 35.14% |
| BAC250620P00045000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 7.30 | 7.30 | 8.15 | -0.65 | -8.18% | 60 | 459 | 23.24% |
| BAC260116P00045000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 8.59 | 7.85 | 8.00 | 0.00 | - | 10 | 21 | 18.02% |
| BAC261218P00045000 | 2024-05-10 12:03PM EDT | 2026-12-18 | 8.51 | 8.05 | 9.10 | -0.57 | -6.28% | 22 | 1 | 19.41% |
© 2024 Yahoo. All rights reserved.