BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230609C000190002023-06-02 2:49PM EDT19.009.910.000.000.00-1100.00%
BAC230609C000200002023-05-31 3:19PM EDT20.007.800.000.000.00-1500.00%
BAC230609C000210002023-05-31 1:49PM EDT21.006.550.000.000.00--00.00%
BAC230609C000220002023-04-27 12:00PM EDT22.007.156.256.400.00--10.00%
BAC230609C000230002023-06-06 2:01PM EDT23.006.100.000.000.00-400.00%
BAC230609C000235002023-06-06 2:01PM EDT23.505.600.000.000.00-100.00%
BAC230609C000240002023-06-06 2:01PM EDT24.005.100.000.000.00-300.00%
BAC230609C000245002023-05-26 2:50PM EDT24.503.860.000.000.00-2000.00%
BAC230609C000250002023-06-06 1:15PM EDT25.004.320.000.000.00-5700.00%
BAC230609C000255002023-06-02 11:19AM EDT25.503.400.000.000.00-300.00%
BAC230609C000260002023-06-06 3:58PM EDT26.003.210.000.000.00-700.00%
BAC230609C000265002023-06-06 11:06AM EDT26.502.930.000.000.00-3800.00%
BAC230609C000270002023-06-06 3:50PM EDT27.002.210.000.000.00-72200.00%
BAC230609C000275002023-06-06 3:28PM EDT27.501.690.000.000.00-19100.00%
BAC230609C000280002023-06-06 3:54PM EDT28.001.230.000.000.00-2,23700.00%
BAC230609C000285002023-06-06 3:59PM EDT28.500.800.000.000.00-2,94600.00%
BAC230609C000290002023-06-06 3:59PM EDT29.000.390.000.000.00-20,62400.00%
BAC230609C000295002023-06-06 3:59PM EDT29.500.150.000.000.00-19,93203.13%
BAC230609C000300002023-06-06 3:59PM EDT30.000.040.000.000.00-9,96006.25%
BAC230609C000305002023-06-06 3:54PM EDT30.500.030.000.000.00-2,463012.50%
BAC230609C000310002023-06-06 3:22PM EDT31.000.010.000.000.00-976012.50%
BAC230609C000315002023-06-06 12:59PM EDT31.500.020.000.000.00-67025.00%
BAC230609C000320002023-06-06 9:30AM EDT32.000.010.000.000.00-1025.00%
BAC230609C000325002023-06-02 3:59PM EDT32.500.010.000.000.00-153025.00%
BAC230609C000330002023-06-06 11:02AM EDT33.000.010.000.000.00-8025.00%
BAC230609C000335002023-06-06 9:39AM EDT33.500.010.000.000.00-10050.00%
BAC230609C000340002023-05-31 12:40PM EDT34.000.010.000.000.00-20050.00%
BAC230609C000350002023-06-06 10:54AM EDT35.000.010.000.000.00-1050.00%
BAC230609C000360002023-06-02 1:54PM EDT36.000.010.000.000.00-4050.00%
BAC230609C000400002023-06-06 11:25AM EDT40.000.010.000.000.00-2050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230609P000150002023-05-16 11:14AM EDT15.000.010.000.000.00-10050.00%
BAC230609P000170002023-05-24 10:06AM EDT17.000.010.000.000.00-10050.00%
BAC230609P000180002023-05-25 3:28PM EDT18.000.010.000.000.00-108050.00%
BAC230609P000190002023-06-05 1:21PM EDT19.000.010.000.000.00-20050.00%
BAC230609P000200002023-06-05 2:39PM EDT20.000.010.000.000.00-20050.00%
BAC230609P000210002023-06-01 11:19AM EDT21.000.010.000.000.00-2050.00%
BAC230609P000220002023-06-01 3:24PM EDT22.000.020.000.000.00-40050.00%
BAC230609P000230002023-06-02 2:11PM EDT23.000.010.000.000.00-33050.00%
BAC230609P000235002023-06-02 9:58AM EDT23.500.010.000.000.00-1050.00%
BAC230609P000240002023-06-06 12:31PM EDT24.000.010.000.000.00-3050.00%
BAC230609P000245002023-06-05 10:00AM EDT24.500.010.000.000.00-10050.00%
BAC230609P000250002023-06-06 2:48PM EDT25.000.010.000.000.00-5050.00%
BAC230609P000255002023-06-05 3:45PM EDT25.500.010.000.000.00-28050.00%
BAC230609P000260002023-06-06 2:41PM EDT26.000.010.000.000.00-498025.00%
BAC230609P000265002023-06-06 3:52PM EDT26.500.010.000.000.00-244025.00%
BAC230609P000270002023-06-06 3:47PM EDT27.000.010.000.000.00-125025.00%
BAC230609P000275002023-06-06 3:55PM EDT27.500.020.000.000.00-360025.00%
BAC230609P000280002023-06-06 3:59PM EDT28.000.030.000.000.00-1,767012.50%
BAC230609P000285002023-06-06 3:58PM EDT28.500.050.000.000.00-4,65706.25%
BAC230609P000290002023-06-06 3:59PM EDT29.000.160.000.000.00-8,87503.13%
BAC230609P000295002023-06-06 3:59PM EDT29.500.400.000.000.00-1,70700.00%
BAC230609P000300002023-06-06 3:50PM EDT30.000.870.000.000.00-89100.00%
BAC230609P000305002023-06-06 11:26AM EDT30.501.320.000.000.00-3300.00%
BAC230609P000310002023-06-06 3:26PM EDT31.001.850.000.000.00-1300.00%
BAC230609P000320002023-06-06 11:40AM EDT32.002.690.000.000.00-2300.00%
BAC230609P000330002023-05-26 11:17AM EDT33.005.080.000.000.00-2000.00%
BAC230609P000335002023-06-02 9:33AM EDT33.505.350.000.000.00-500.00%
BAC230609P000340002023-05-26 11:17AM EDT34.006.110.000.000.00-2000.00%
BAC230609P000350002023-06-02 11:35AM EDT35.006.200.000.000.00-100.00%
BAC230609P000370002023-05-05 1:39PM EDT37.009.308.108.600.00-10251.17%
BAC230609P000380002023-05-24 2:46PM EDT38.009.970.000.000.00--00.00%