Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018C00020000 | 2024-10-14 3:44PM EDT | 20.00 | 21.97 | 22.50 | 22.60 | 0.00 | - | 1 | 8 | 268.75% |
| BAC241018C00025000 | 2024-10-03 10:14AM EDT | 25.00 | 14.00 | 17.55 | 17.70 | 0.00 | - | 62 | 45 | 228.13% |
| BAC241018C00030000 | 2024-10-14 9:30AM EDT | 30.00 | 12.03 | 12.40 | 12.80 | 0.00 | - | 2 | 405 | 134.38% |
| BAC241018C00031000 | 2024-10-14 9:56AM EDT | 31.00 | 10.96 | 11.40 | 11.70 | 0.00 | - | 4 | 9 | 174.22% |
| BAC241018C00032000 | 2024-10-11 1:59PM EDT | 32.00 | 10.04 | 10.55 | 10.85 | 0.00 | - | 14 | 53 | 159.77% |
| BAC241018C00033000 | 2024-10-11 10:57AM EDT | 33.00 | 8.94 | 9.55 | 9.65 | 0.00 | - | 8 | 853 | 100.00% |
| BAC241018C00034000 | 2024-10-14 2:31PM EDT | 34.00 | 8.05 | 8.65 | 8.85 | 0.00 | - | 87 | 199 | 142.19% |
| BAC241018C00035000 | 2024-10-15 9:30AM EDT | 35.00 | 7.85 | 7.60 | 7.70 | +0.65 | +9.03% | 2 | 7,644 | 103.91% |
| BAC241018C00035500 | 2024-10-14 11:35AM EDT | 35.50 | 6.49 | 6.90 | 7.20 | 0.00 | - | 10 | 56 | 110.16% |
| BAC241018C00036000 | 2024-10-14 2:04PM EDT | 36.00 | 6.07 | 6.40 | 6.65 | 0.00 | - | 11 | 692 | 91.41% |
| BAC241018C00036500 | 2024-10-14 10:43AM EDT | 36.50 | 5.60 | 6.10 | 6.20 | 0.00 | - | 1 | 13 | 85.16% |
| BAC241018C00037000 | 2024-10-14 1:49PM EDT | 37.00 | 5.05 | 5.60 | 5.70 | 0.00 | - | 143 | 7,057 | 78.91% |
| BAC241018C00037500 | 2024-10-15 9:33AM EDT | 37.50 | 5.33 | 5.00 | 5.25 | +0.60 | +12.68% | 1 | 159 | 65.63% |
| BAC241018C00038000 | 2024-10-15 9:32AM EDT | 38.00 | 4.85 | 4.60 | 4.70 | +0.84 | +20.95% | 5 | 3,139 | 66.41% |
| BAC241018C00038500 | 2024-10-15 9:30AM EDT | 38.50 | 4.10 | 4.10 | 4.25 | +0.50 | +13.89% | 1 | 147 | 65.23% |
| BAC241018C00039000 | 2024-10-15 9:30AM EDT | 39.00 | 4.20 | 3.60 | 3.70 | +1.15 | +37.70% | 3 | 10,740 | 54.30% |
| BAC241018C00039500 | 2024-10-15 9:40AM EDT | 39.50 | 3.00 | 3.05 | 3.15 | +0.42 | +14.95% | 41 | 7,278 | 48.05% |
| BAC241018C00040000 | 2024-10-15 9:41AM EDT | 40.00 | 2.64 | 2.43 | 2.64 | +0.51 | +24.40% | 82 | 20,509 | 39.84% |
| BAC241018C00040500 | 2024-10-15 9:40AM EDT | 40.50 | 2.10 | 2.01 | 2.22 | +0.36 | +20.45% | 59 | 10,008 | 43.75% |
| BAC241018C00041000 | 2024-10-15 9:41AM EDT | 41.00 | 1.81 | 1.64 | 1.79 | +0.45 | +33.09% | 159 | 10,828 | 42.29% |
| BAC241018C00041500 | 2024-10-15 9:41AM EDT | 41.50 | 1.18 | 1.26 | 1.27 | +0.13 | +12.38% | 1,442 | 13,013 | 32.23% |
| BAC241018C00042000 | 2024-10-15 9:41AM EDT | 42.00 | 0.85 | 0.84 | 0.85 | +0.06 | +7.59% | 2,832 | 59,991 | 28.32% |
| BAC241018C00042500 | 2024-10-15 9:41AM EDT | 42.50 | 0.57 | 0.52 | 0.53 | -0.01 | -1.75% | 1,072 | 10,426 | 27.25% |
| BAC241018C00043000 | 2024-10-15 9:41AM EDT | 43.00 | 0.32 | 0.30 | 0.31 | -0.09 | -23.08% | 5,241 | 37,318 | 27.34% |
| BAC241018C00043500 | 2024-10-15 9:42AM EDT | 43.50 | 0.18 | 0.16 | 0.17 | -0.10 | -35.71% | 2,400 | 5,593 | 27.74% |
| BAC241018C00044000 | 2024-10-15 9:41AM EDT | 44.00 | 0.08 | 0.06 | 0.07 | -0.10 | -58.82% | 6,036 | 31,130 | 26.37% |
| BAC241018C00044500 | 2024-10-15 9:38AM EDT | 44.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 2,915 | 4,075 | 28.52% |
| BAC241018C00045000 | 2024-10-15 9:40AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 944 | 23,502 | 32.03% |
| BAC241018C00046000 | 2024-10-15 9:35AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 70 | 5,522 | 34.38% |
| BAC241018C00047000 | 2024-10-15 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 5,999 | 42.97% |
| BAC241018C00048000 | 2024-10-14 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 5,288 | 50.00% |
| BAC241018C00049000 | 2024-09-03 9:45AM EDT | 49.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 1,150 | 93.75% |
| BAC241018C00050000 | 2024-10-14 2:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 2,143 | 59.38% |
| BAC241018C00055000 | 2024-10-14 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 197 | 90.63% |
| BAC241018C00060000 | 2024-10-14 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 118.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018P00020000 | 2024-10-10 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 4,617 | 250.00% |
| BAC241018P00025000 | 2024-10-14 9:39AM EDT | 25.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 1,651 | 181.25% |
| BAC241018P00030000 | 2024-10-14 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18,865 | 125.00% |
| BAC241018P00031000 | 2024-10-14 11:33AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,637 | 112.50% |
| BAC241018P00032000 | 2024-10-14 2:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,658 | 103.13% |
| BAC241018P00033000 | 2024-10-14 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,973 | 93.75% |
| BAC241018P00034000 | 2024-10-14 3:49PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,286 | 5,284 | 81.25% |
| BAC241018P00034500 | 2024-10-14 3:52PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 4,659 | 78.13% |
| BAC241018P00035000 | 2024-10-14 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,526 | 23,097 | 71.88% |
| BAC241018P00035500 | 2024-10-14 3:57PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 1,216 | 68.75% |
| BAC241018P00036000 | 2024-10-15 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,409 | 62.50% |
| BAC241018P00036500 | 2024-10-15 9:30AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 986 | 64.06% |
| BAC241018P00037000 | 2024-10-15 9:36AM EDT | 37.00 | 0.06 | 0.00 | 0.01 | +0.04 | +133.33% | 43 | 12,846 | 53.13% |
| BAC241018P00037500 | 2024-10-15 9:39AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 587 | 1,794 | 50.00% |
| BAC241018P00038000 | 2024-10-15 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 59 | 8,652 | 50.00% |
| BAC241018P00038500 | 2024-10-15 9:40AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 300 | 1,857 | 44.53% |
| BAC241018P00039000 | 2024-10-15 9:41AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 340 | 15,436 | 43.75% |
| BAC241018P00039500 | 2024-10-15 9:39AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | -0.09 | -90.00% | 355 | 4,189 | 38.28% |
| BAC241018P00040000 | 2024-10-15 9:41AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 2,099 | 20,501 | 35.94% |
| BAC241018P00040500 | 2024-10-15 9:40AM EDT | 40.50 | 0.04 | 0.03 | 0.04 | -0.23 | -88.46% | 501 | 3,412 | 32.03% |
| BAC241018P00041000 | 2024-10-15 9:41AM EDT | 41.00 | 0.04 | 0.05 | 0.06 | -0.38 | -88.37% | 5,590 | 13,526 | 28.52% |
| BAC241018P00041500 | 2024-10-15 9:41AM EDT | 41.50 | 0.10 | 0.10 | 0.11 | -0.51 | -85.00% | 1,007 | 7,609 | 26.56% |
| BAC241018P00042000 | 2024-10-15 9:41AM EDT | 42.00 | 0.19 | 0.21 | 0.22 | -0.66 | -76.74% | 3,764 | 8,297 | 25.78% |
| BAC241018P00042500 | 2024-10-15 9:41AM EDT | 42.50 | 0.40 | 0.40 | 0.43 | -0.71 | -62.83% | 691 | 693 | 26.66% |
| BAC241018P00043000 | 2024-10-15 9:42AM EDT | 43.00 | 0.62 | 0.66 | 0.69 | -0.84 | -57.93% | 571 | 3,416 | 25.49% |
| BAC241018P00043500 | 2024-10-15 9:38AM EDT | 43.50 | 1.09 | 0.91 | 1.17 | -0.72 | -39.78% | 35 | 1,794 | 33.99% |
| BAC241018P00044000 | 2024-10-15 9:38AM EDT | 44.00 | 1.49 | 1.39 | 1.58 | -0.69 | -31.65% | 6 | 181 | 35.55% |
| BAC241018P00044500 | 2024-10-14 3:50PM EDT | 44.50 | 2.70 | 1.74 | 2.17 | 0.00 | - | 7 | 14 | 50.39% |
| BAC241018P00045000 | 2024-10-15 9:40AM EDT | 45.00 | 2.48 | 2.31 | 2.45 | -0.62 | -20.00% | 9 | 44 | 33.99% |
| BAC241018P00046000 | 2024-10-15 9:33AM EDT | 46.00 | 3.20 | 2.93 | 3.55 | -0.85 | -20.99% | 5 | 3 | 59.18% |
| BAC241018P00047000 | 2024-10-11 3:55PM EDT | 47.00 | 4.99 | 4.35 | 4.55 | 0.00 | - | 8 | 8 | 53.52% |
| BAC241018P00048000 | 2024-09-18 2:35PM EDT | 48.00 | 8.05 | 5.35 | 5.50 | 0.00 | - | 3 | 0 | 53.13% |
| BAC241018P00049000 | 2024-09-12 9:52AM EDT | 49.00 | 10.15 | 6.00 | 8.05 | 0.00 | - | 1 | 0 | 140.82% |
| BAC241018P00050000 | 2024-09-04 9:34AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC241018P00055000 | 2024-09-20 11:37AM EDT | 55.00 | 14.60 | 10.75 | 12.85 | 0.00 | - | 1 | 1 | 188.87% |
© 2024 Yahoo. All rights reserved.