Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00023000 | 2023-01-20 10:01AM EST | 23.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC230210C00024000 | 2023-02-01 3:05PM EST | 24.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230210C00025000 | 2023-02-01 3:12PM EST | 25.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210C00026000 | 2023-02-06 2:58PM EST | 26.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230210C00027000 | 2023-02-03 3:02PM EST | 27.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230210C00028000 | 2023-01-13 12:47PM EST | 28.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230210C00029000 | 2023-02-06 3:42PM EST | 29.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230210C00029500 | 2023-02-03 3:37PM EST | 29.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230210C00030000 | 2023-02-03 3:37PM EST | 30.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC230210C00030500 | 2023-02-02 9:37AM EST | 30.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230210C00031000 | 2023-02-03 1:48PM EST | 31.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210C00031500 | 2023-02-03 1:48PM EST | 31.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210C00032000 | 2023-02-03 11:01AM EST | 32.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210C00032500 | 2023-02-03 3:03PM EST | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210C00033000 | 2023-02-06 3:46PM EST | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC230210C00033500 | 2023-02-06 1:05PM EST | 33.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BAC230210C00034000 | 2023-02-06 3:56PM EST | 34.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BAC230210C00034500 | 2023-02-06 2:02PM EST | 34.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BAC230210C00035000 | 2023-02-06 3:57PM EST | 35.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| BAC230210C00035500 | 2023-02-06 3:59PM EST | 35.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| BAC230210C00036000 | 2023-02-06 3:59PM EST | 36.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,266 | 0 | 0.00% |
| BAC230210C00036500 | 2023-02-06 3:59PM EST | 36.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6,923 | 0 | 1.56% |
| BAC230210C00037000 | 2023-02-06 3:59PM EST | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,030 | 0 | 6.25% |
| BAC230210C00037500 | 2023-02-06 3:59PM EST | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 6.25% |
| BAC230210C00038000 | 2023-02-06 3:54PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 12.50% |
| BAC230210C00038500 | 2023-02-06 3:54PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 12.50% |
| BAC230210C00039000 | 2023-02-06 3:36PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BAC230210C00039500 | 2023-02-06 12:16PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC230210C00040000 | 2023-02-06 3:58PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BAC230210C00041000 | 2023-02-02 3:45PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC230210C00042000 | 2023-01-31 1:14PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BAC230210C00043000 | 2023-01-26 9:30AM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC230210C00044000 | 2023-01-11 10:39AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC230210C00045000 | 2023-01-31 11:41AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC230210C00046000 | 2023-02-03 1:39PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00020000 | 2023-01-26 3:42PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC230210P00023000 | 2023-01-27 3:14PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC230210P00024000 | 2023-01-18 11:01AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BAC230210P00025000 | 2023-01-19 11:04AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230210P00026000 | 2023-02-01 2:03PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230210P00027000 | 2023-01-23 1:58PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230210P00028000 | 2023-02-02 9:40AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230210P00028500 | 2023-01-23 11:41AM EST | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC230210P00029000 | 2023-01-27 3:55PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230210P00029500 | 2023-01-25 1:48PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC230210P00030000 | 2023-02-02 11:36AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC230210P00030500 | 2023-02-01 2:47PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BAC230210P00031000 | 2023-02-06 12:26PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230210P00031500 | 2023-02-06 11:44AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BAC230210P00032000 | 2023-02-06 11:51AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 25.00% |
| BAC230210P00032500 | 2023-02-03 10:53AM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC230210P00033000 | 2023-02-06 3:53PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 25.00% |
| BAC230210P00033500 | 2023-02-06 2:13PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BAC230210P00034000 | 2023-02-06 3:51PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 12.50% |
| BAC230210P00034500 | 2023-02-06 3:59PM EST | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| BAC230210P00035000 | 2023-02-06 3:52PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| BAC230210P00035500 | 2023-02-06 3:59PM EST | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 6.25% |
| BAC230210P00036000 | 2023-02-06 3:58PM EST | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 3.13% |
| BAC230210P00036500 | 2023-02-06 3:59PM EST | 36.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 0.00% |
| BAC230210P00037000 | 2023-02-06 3:50PM EST | 37.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| BAC230210P00037500 | 2023-02-06 3:56PM EST | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAC230210P00038000 | 2023-02-06 3:18PM EST | 38.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210P00038500 | 2023-02-02 3:50PM EST | 38.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230210P00039000 | 2023-02-03 3:07PM EST | 39.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230210P00039500 | 2023-02-03 1:25PM EST | 39.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230210P00040000 | 2023-02-06 3:46PM EST | 40.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAC230210P00042000 | 2023-01-26 9:37AM EST | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230210P00044000 | 2023-02-01 10:28AM EST | 44.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC230210P00045000 | 2023-02-01 10:28AM EST | 45.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
