New Zealand markets open in 1 hour 34 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.89+0.30 (+0.72%)
At close: 04:00PM EDT
41.89 +0.00 (+0.00%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240719C000160002024-07-15 10:59AM EDT16.0025.9525.6026.20+0.08+0.31%43306.25%
BAC240719C000170002024-07-12 1:15PM EDT17.0024.8924.6525.150.00-110287.50%
BAC240719C000180002024-07-05 11:22AM EDT18.0022.5023.6524.150.00-44268.75%
BAC240719C000190002024-06-28 12:42PM EDT19.0020.8422.6523.150.00-11256.25%
BAC240719C000200002024-07-12 3:57PM EDT20.0021.6221.6522.150.00-111237.50%
BAC240719C000210002024-07-12 11:14AM EDT21.0020.7220.6521.150.00-11225.00%
BAC240719C000220002024-06-12 9:42AM EDT22.0017.7519.4519.650.00--60.00%
BAC240719C000230002024-05-06 12:03PM EDT23.0014.6516.8017.100.00-310.00%
BAC240719C000240002024-06-17 9:44AM EDT24.0015.4016.1018.200.00--32310.55%
BAC240719C000250002024-07-09 11:16AM EDT25.0016.4516.7017.200.00-117214.84%
BAC240719C000260002024-07-10 2:34PM EDT26.0015.6614.1518.000.00-229244.53%
BAC240719C000270002024-07-15 12:54PM EDT27.0015.0114.6515.20+0.47+3.23%50105171.88%
BAC240719C000280002024-07-02 3:13PM EDT28.0012.7413.6514.200.00-5102159.38%
BAC240719C000290002024-07-09 2:16PM EDT29.0013.1012.7013.20+0.40+3.15%111159.38%
BAC240719C000300002024-07-15 1:06PM EDT30.0011.9611.6512.20+0.14+1.18%6650135.16%
BAC240719C000310002024-07-15 3:38PM EDT31.0010.999.4010.95+0.51+4.87%142,454134.38%
BAC240719C000320002024-07-15 12:56PM EDT32.0010.019.7010.15+0.17+1.73%231,510111.72%
BAC240719C000330002024-07-15 1:50PM EDT33.008.978.659.20+0.16+1.82%21,411100.78%
BAC240719C000340002024-07-15 2:48PM EDT34.008.007.658.20+0.15+1.91%592,03089.84%
BAC240719C000345002024-07-10 10:32AM EDT34.507.007.157.700.00-1184.38%
BAC240719C000350002024-07-15 3:00PM EDT35.007.036.657.20+0.18+2.63%1828,04278.91%
BAC240719C000355002024-07-12 1:11PM EDT35.506.356.256.700.00-15586.72%
BAC240719C000360002024-07-15 3:59PM EDT36.005.955.706.20+0.30+5.31%464,61475.39%
BAC240719C000365002024-07-11 11:02AM EDT36.505.285.155.700.00-11363.28%
BAC240719C000370002024-07-15 2:57PM EDT37.005.044.705.25+0.19+3.92%31810,26068.75%
BAC240719C000375002024-07-12 12:05PM EDT37.504.424.154.750.00-1116958.20%
BAC240719C000380002024-07-15 3:41PM EDT38.003.903.654.10+0.20+5.41%957,03472.46%
BAC240719C000385002024-07-15 1:40PM EDT38.503.503.153.75+0.05+1.45%1099378.71%
BAC240719C000390002024-07-15 3:56PM EDT39.003.002.753.30+0.26+9.49%1,58512,30350.78%
BAC240719C000395002024-07-15 3:59PM EDT39.502.532.252.74-0.01-0.40%731,61962.11%
BAC240719C000400002024-07-15 3:56PM EDT40.002.051.902.11+0.19+10.27%8,55544,62444.53%
BAC240719C000405002024-07-15 3:57PM EDT40.501.651.332.65+0.15+10.00%3652,86060.64%
BAC240719C000410002024-07-15 3:59PM EDT41.001.290.481.50+0.12+10.26%6,41232,33051.27%
BAC240719C000415002024-07-15 3:59PM EDT41.500.990.981.01+0.11+12.64%6,6994,72441.11%
BAC240719C000420002024-07-15 3:59PM EDT42.000.730.710.73+0.10+15.87%17,38528,12840.04%
BAC240719C000425002024-07-15 3:59PM EDT42.500.500.490.51+0.05+11.11%9,1776,73839.45%
BAC240719C000430002024-07-15 3:59PM EDT43.000.330.310.40+0.04+14.29%6,08823,95442.48%
BAC240719C000435002024-07-15 3:59PM EDT43.500.210.200.21+0.02+10.53%4,5303,11238.09%
BAC240719C000440002024-07-15 3:59PM EDT44.000.110.110.12-0.01-8.33%14,88111,36337.11%
BAC240719C000445002024-07-15 3:59PM EDT44.500.070.060.07-0.01-12.50%2,53887137.11%
BAC240719C000450002024-07-15 3:59PM EDT45.000.040.030.06-0.02-33.33%2,2493,92740.63%
BAC240719C000460002024-07-15 3:58PM EDT46.000.010.010.02-0.02-66.67%2,4671,37640.63%
BAC240719C000470002024-07-15 3:59PM EDT47.000.010.000.01-0.01-50.00%4,19181443.75%
BAC240719C000480002024-07-15 1:07PM EDT48.000.010.000.010.00-82848450.78%
BAC240719C000490002024-07-15 3:33PM EDT49.000.010.000.010.00-251,04953.13%
BAC240719C000500002024-07-15 3:00PM EDT50.000.010.000.010.00-362,65359.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240719P000160002024-05-14 11:46AM EDT16.000.020.000.010.00-20310287.50%
BAC240719P000170002024-06-05 1:10PM EDT17.000.010.000.020.00-35434287.50%
BAC240719P000180002024-06-14 10:22AM EDT18.000.010.000.020.00-15837268.75%
BAC240719P000190002024-06-05 1:11PM EDT19.000.010.000.020.00-1082256.25%
BAC240719P000200002024-06-06 3:33PM EDT20.000.010.000.020.00-17881237.50%
BAC240719P000210002024-06-03 1:15PM EDT21.000.010.000.020.00-90225.00%
BAC240719P000220002024-07-08 2:36PM EDT22.000.020.000.020.00-111,035209.38%
BAC240719P000230002024-06-04 3:11PM EDT23.000.010.000.060.00-7210223.44%
BAC240719P000240002024-07-15 10:11AM EDT24.000.020.000.040.00-2696198.44%
BAC240719P000250002024-07-02 10:52AM EDT25.000.010.000.070.00-25365198.44%
BAC240719P000260002024-07-15 10:11AM EDT26.000.010.000.020.00-25,425159.38%
BAC240719P000270002024-06-26 12:16PM EDT27.000.010.000.270.00-311,000214.06%
BAC240719P000280002024-06-24 1:35PM EDT28.000.010.000.050.00-54,724151.56%
BAC240719P000290002024-07-15 9:36AM EDT29.000.010.000.010.00-202,207115.63%
BAC240719P000300002024-07-15 9:39AM EDT30.000.010.000.010.00-129,762106.25%
BAC240719P000310002024-07-11 12:24PM EDT31.000.010.000.010.00-15,98096.88%
BAC240719P000320002024-07-15 2:43PM EDT32.000.010.000.010.00-517,90787.50%
BAC240719P000330002024-07-15 3:18PM EDT33.000.010.000.010.00-1093,58278.13%
BAC240719P000340002024-07-15 2:16PM EDT34.000.010.000.010.00-1,04211,95968.75%
BAC240719P000345002024-07-15 2:52PM EDT34.500.010.000.01-0.01-50.00%5241,52065.63%
BAC240719P000350002024-07-15 3:58PM EDT35.000.010.010.02-0.01-50.00%17117,02369.53%
BAC240719P000355002024-07-12 3:43PM EDT35.500.020.000.350.00-654657102.15%
BAC240719P000360002024-07-15 3:39PM EDT36.000.020.010.02-0.01-50.00%517,93160.16%
BAC240719P000365002024-07-15 2:33PM EDT36.500.020.010.030.00-12837857.81%
BAC240719P000370002024-07-15 3:47PM EDT37.000.020.010.03-0.01-33.33%2,23823,36953.13%
BAC240719P000375002024-07-15 3:58PM EDT37.500.020.020.04-0.01-33.33%9743,17851.17%
BAC240719P000380002024-07-15 3:59PM EDT38.000.020.020.03-0.04-66.67%1,00710,07346.09%
BAC240719P000385002024-07-15 3:59PM EDT38.500.040.030.04-0.02-33.33%1,7742,25243.36%
BAC240719P000390002024-07-15 3:58PM EDT39.000.060.050.06-0.04-40.00%2,41520,02041.41%
BAC240719P000395002024-07-15 3:59PM EDT39.500.090.080.09-0.08-47.06%4,1878,23439.45%
BAC240719P000400002024-07-15 3:59PM EDT40.000.150.140.15-0.10-41.67%19,49237,94438.87%
BAC240719P000405002024-07-15 3:59PM EDT40.500.240.220.24-0.13-35.14%12,4996,48938.28%
BAC240719P000410002024-07-15 3:59PM EDT41.000.380.360.37-0.16-29.63%7,9783,99637.70%
BAC240719P000415002024-07-15 3:59PM EDT41.500.560.550.56-0.19-25.33%6,5554,68337.99%
BAC240719P000420002024-07-15 3:59PM EDT42.000.790.770.79-0.24-23.08%6,1571,08937.50%
BAC240719P000425002024-07-15 3:58PM EDT42.501.091.051.08-0.13-10.83%1,05551337.31%
BAC240719P000430002024-07-15 3:58PM EDT43.001.400.271.93-0.13-8.50%48413865.63%
BAC240719P000435002024-07-15 3:49PM EDT43.501.731.623.90-0.17-8.95%639492.58%
BAC240719P000440002024-07-15 3:48PM EDT44.002.172.012.44-0.17-7.26%25653.32%
BAC240719P000450002024-07-15 3:59PM EDT45.003.142.855.00-0.11-3.38%411298.54%
BAC240719P000460002024-07-15 1:02PM EDT46.004.023.804.40-0.88-17.96%78375.59%
BAC240719P000470002024-07-08 9:39AM EDT47.006.004.855.350.00--182.03%
BAC240719P000500002024-06-24 9:32AM EDT50.0010.157.808.400.00-237116.99%