BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609C00019000 | 2023-06-02 2:49PM EDT | 19.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC230609C00020000 | 2023-05-31 3:19PM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC230609C00021000 | 2023-05-31 1:49PM EDT | 21.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230609C00022000 | 2023-04-27 12:00PM EDT | 22.00 | 7.15 | 6.25 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| BAC230609C00023000 | 2023-06-06 2:01PM EDT | 23.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230609C00023500 | 2023-06-06 2:01PM EDT | 23.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230609C00024000 | 2023-06-06 2:01PM EDT | 24.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230609C00024500 | 2023-05-26 2:50PM EDT | 24.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC230609C00025000 | 2023-06-06 1:15PM EDT | 25.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BAC230609C00025500 | 2023-06-02 11:19AM EDT | 25.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230609C00026000 | 2023-06-06 3:58PM EDT | 26.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAC230609C00026500 | 2023-06-06 11:06AM EDT | 26.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BAC230609C00027000 | 2023-06-06 3:50PM EDT | 27.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| BAC230609C00027500 | 2023-06-06 3:28PM EDT | 27.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| BAC230609C00028000 | 2023-06-06 3:54PM EDT | 28.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,237 | 0 | 0.00% |
| BAC230609C00028500 | 2023-06-06 3:59PM EDT | 28.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,946 | 0 | 0.00% |
| BAC230609C00029000 | 2023-06-06 3:59PM EDT | 29.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20,624 | 0 | 0.00% |
| BAC230609C00029500 | 2023-06-06 3:59PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19,932 | 0 | 3.13% |
| BAC230609C00030000 | 2023-06-06 3:59PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,960 | 0 | 6.25% |
| BAC230609C00030500 | 2023-06-06 3:54PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,463 | 0 | 12.50% |
| BAC230609C00031000 | 2023-06-06 3:22PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 12.50% |
| BAC230609C00031500 | 2023-06-06 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| BAC230609C00032000 | 2023-06-06 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC230609C00032500 | 2023-06-02 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| BAC230609C00033000 | 2023-06-06 11:02AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BAC230609C00033500 | 2023-06-06 9:39AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230609C00034000 | 2023-05-31 12:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC230609C00035000 | 2023-06-06 10:54AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC230609C00036000 | 2023-06-02 1:54PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC230609C00040000 | 2023-06-06 11:25AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00015000 | 2023-05-16 11:14AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230609P00017000 | 2023-05-24 10:06AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230609P00018000 | 2023-05-25 3:28PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| BAC230609P00019000 | 2023-06-05 1:21PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC230609P00020000 | 2023-06-05 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC230609P00021000 | 2023-06-01 11:19AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230609P00022000 | 2023-06-01 3:24PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BAC230609P00023000 | 2023-06-02 2:11PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BAC230609P00023500 | 2023-06-02 9:58AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC230609P00024000 | 2023-06-06 12:31PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC230609P00024500 | 2023-06-05 10:00AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230609P00025000 | 2023-06-06 2:48PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC230609P00025500 | 2023-06-05 3:45PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BAC230609P00026000 | 2023-06-06 2:41PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| BAC230609P00026500 | 2023-06-06 3:52PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| BAC230609P00027000 | 2023-06-06 3:47PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| BAC230609P00027500 | 2023-06-06 3:55PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| BAC230609P00028000 | 2023-06-06 3:59PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 12.50% |
| BAC230609P00028500 | 2023-06-06 3:58PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,657 | 0 | 6.25% |
| BAC230609P00029000 | 2023-06-06 3:59PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8,875 | 0 | 3.13% |
| BAC230609P00029500 | 2023-06-06 3:59PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 0.00% |
| BAC230609P00030000 | 2023-06-06 3:50PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| BAC230609P00030500 | 2023-06-06 11:26AM EDT | 30.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BAC230609P00031000 | 2023-06-06 3:26PM EDT | 31.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAC230609P00032000 | 2023-06-06 11:40AM EDT | 32.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BAC230609P00033000 | 2023-05-26 11:17AM EDT | 33.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC230609P00033500 | 2023-06-02 9:33AM EDT | 33.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230609P00034000 | 2023-05-26 11:17AM EDT | 34.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC230609P00035000 | 2023-06-02 11:35AM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230609P00037000 | 2023-05-05 1:39PM EDT | 37.00 | 9.30 | 8.10 | 8.60 | 0.00 | - | 1 | 0 | 251.17% |
| BAC230609P00038000 | 2023-05-24 2:46PM EDT | 38.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.