Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913C00025000 | 2024-08-26 2:27PM EDT | 25.00 | 14.59 | 12.70 | 14.90 | -0.41 | -2.73% | 1 | 0 | 150.00% |
| BAC240913C00028000 | 2024-08-12 12:31PM EDT | 28.00 | 10.39 | 10.75 | 10.90 | 0.00 | - | - | 0 | 124.22% |
| BAC240913C00030000 | 2024-09-03 3:30PM EDT | 30.00 | 10.65 | 6.75 | 9.85 | 0.00 | - | 3 | 0 | 215.14% |
| BAC240913C00031000 | 2024-08-08 3:04PM EDT | 31.00 | 8.70 | 7.75 | 7.90 | +1.16 | +15.38% | 1 | 0 | 90.63% |
| BAC240913C00032000 | 2024-08-15 2:51PM EDT | 32.00 | 7.30 | 6.75 | 7.85 | 0.00 | - | 1 | 1 | 136.62% |
| BAC240913C00033000 | 2024-09-06 3:52PM EDT | 33.00 | 5.70 | 5.75 | 5.90 | -1.35 | -19.15% | 15 | 15 | 69.14% |
| BAC240913C00035000 | 2024-09-06 10:35AM EDT | 35.00 | 4.47 | 3.80 | 5.85 | -0.58 | -11.49% | 1 | 0 | 123.44% |
| BAC240913C00036000 | 2024-09-06 12:15PM EDT | 36.00 | 2.83 | 2.81 | 3.55 | -1.62 | -36.40% | 17 | 0 | 66.99% |
| BAC240913C00036500 | 2024-09-06 2:27PM EDT | 36.50 | 2.34 | 1.97 | 2.84 | -1.21 | -34.08% | 5 | 0 | 69.14% |
| BAC240913C00037000 | 2024-09-06 3:50PM EDT | 37.00 | 1.85 | 1.86 | 2.15 | -1.45 | -43.94% | 48 | 7 | 49.81% |
| BAC240913C00037500 | 2024-09-06 3:14PM EDT | 37.50 | 1.47 | 1.28 | 1.70 | -1.09 | -42.58% | 146 | 0 | 44.53% |
| BAC240913C00038000 | 2024-09-06 3:51PM EDT | 38.00 | 1.03 | 1.10 | 1.35 | -1.03 | -50.00% | 1,277 | 30 | 43.46% |
| BAC240913C00038500 | 2024-09-06 3:57PM EDT | 38.50 | 0.78 | 0.77 | 0.80 | -0.96 | -55.17% | 1,082 | 23 | 31.06% |
| BAC240913C00039000 | 2024-09-06 3:59PM EDT | 39.00 | 0.51 | 0.50 | 0.52 | -0.86 | -62.77% | 2,214 | 910 | 29.49% |
| BAC240913C00039500 | 2024-09-06 3:59PM EDT | 39.50 | 0.31 | 0.30 | 0.31 | -0.71 | -69.61% | 4,923 | 276 | 28.22% |
| BAC240913C00040000 | 2024-09-06 3:58PM EDT | 40.00 | 0.16 | 0.16 | 0.17 | -0.52 | -76.47% | 3,362 | 3,696 | 27.34% |
| BAC240913C00040500 | 2024-09-06 3:56PM EDT | 40.50 | 0.10 | 0.08 | 0.09 | -0.30 | -75.00% | 2,730 | 2,802 | 27.15% |
| BAC240913C00041000 | 2024-09-06 3:58PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 1,470 | 2,294 | 27.93% |
| BAC240913C00041500 | 2024-09-06 3:41PM EDT | 41.50 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 302 | 933 | 29.30% |
| BAC240913C00042000 | 2024-09-06 3:18PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 610 | 3,220 | 30.86% |
| BAC240913C00042500 | 2024-09-06 3:53PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 496 | 892 | 34.38% |
| BAC240913C00043000 | 2024-09-06 3:46PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 656 | 1,255 | 34.38% |
| BAC240913C00043500 | 2024-09-06 11:22AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 292 | 589 | 37.50% |
| BAC240913C00044000 | 2024-09-05 9:58AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 1,358 | 40.63% |
| BAC240913C00044500 | 2024-09-05 2:25PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 236 | 43.75% |
| BAC240913C00045000 | 2024-09-05 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 684 | 46.88% |
| BAC240913C00046000 | 2024-08-30 1:12PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 53.13% |
| BAC240913C00047000 | 2024-08-22 3:05PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 53.13% |
| BAC240913C00048000 | 2024-08-22 3:05PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 59.38% |
| BAC240913C00049000 | 2024-08-14 1:07PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 64.06% |
| BAC240913C00050000 | 2024-08-19 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 68.75% |
| BAC240913C00051000 | 2024-08-23 10:57AM EDT | 51.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913P00025000 | 2024-08-19 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 115.63% |
| BAC240913P00028000 | 2024-08-20 11:47AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 55 | 87.50% |
| BAC240913P00030000 | 2024-09-03 1:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 283 | 71.88% |
| BAC240913P00031000 | 2024-09-04 1:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 62.50% |
| BAC240913P00032000 | 2024-09-06 2:52PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 97 | 1,605 | 59.38% |
| BAC240913P00033000 | 2024-09-06 3:58PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 282 | 481 | 53.91% |
| BAC240913P00034000 | 2024-09-06 11:22AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 720 | 50.39% |
| BAC240913P00034500 | 2024-09-06 3:54PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,739 | 52 | 45.70% |
| BAC240913P00035000 | 2024-09-06 3:31PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 127 | 638 | 43.36% |
| BAC240913P00035500 | 2024-09-06 3:59PM EDT | 35.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 117 | 107 | 40.23% |
| BAC240913P00036000 | 2024-09-06 3:58PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 172 | 713 | 37.89% |
| BAC240913P00036500 | 2024-09-06 3:58PM EDT | 36.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 289 | 249 | 35.55% |
| BAC240913P00037000 | 2024-09-06 3:55PM EDT | 37.00 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 632 | 611 | 33.01% |
| BAC240913P00037500 | 2024-09-06 3:58PM EDT | 37.50 | 0.20 | 0.19 | 0.21 | +0.12 | +150.00% | 807 | 1,052 | 31.15% |
| BAC240913P00038000 | 2024-09-06 3:58PM EDT | 38.00 | 0.31 | 0.30 | 0.32 | +0.16 | +106.67% | 2,441 | 1,774 | 29.59% |
| BAC240913P00038500 | 2024-09-06 3:59PM EDT | 38.50 | 0.48 | 0.46 | 0.48 | +0.26 | +118.18% | 2,712 | 634 | 28.13% |
| BAC240913P00039000 | 2024-09-06 3:53PM EDT | 39.00 | 0.70 | 0.68 | 0.71 | +0.39 | +125.81% | 6,246 | 1,362 | 27.15% |
| BAC240913P00039500 | 2024-09-06 3:52PM EDT | 39.50 | 1.02 | 0.98 | 1.00 | +0.55 | +117.02% | 2,950 | 826 | 25.59% |
| BAC240913P00040000 | 2024-09-06 3:58PM EDT | 40.00 | 1.35 | 1.27 | 1.56 | +0.66 | +95.65% | 2,354 | 5,626 | 36.33% |
| BAC240913P00040500 | 2024-09-06 3:53PM EDT | 40.50 | 1.88 | 1.55 | 2.03 | +0.97 | +106.59% | 400 | 565 | 41.41% |
| BAC240913P00041000 | 2024-09-06 3:18PM EDT | 41.00 | 2.26 | 2.13 | 2.33 | +0.99 | +77.95% | 47 | 372 | 32.42% |
| BAC240913P00041500 | 2024-09-06 10:42AM EDT | 41.50 | 2.70 | 2.49 | 2.80 | +0.94 | +53.41% | 3 | 113 | 33.79% |
| BAC240913P00042000 | 2024-09-06 2:38PM EDT | 42.00 | 3.25 | 3.15 | 4.25 | +1.45 | +80.56% | 18 | 22 | 70.80% |
| BAC240913P00042500 | 2024-09-06 11:29AM EDT | 42.50 | 3.54 | 3.65 | 3.80 | +1.30 | +58.04% | 2 | 23 | 42.58% |
| BAC240913P00043000 | 2024-09-05 11:14AM EDT | 43.00 | 3.60 | 4.15 | 4.30 | +0.60 | +20.00% | 1 | 30 | 46.48% |
| BAC240913P00044000 | 2024-09-06 2:53PM EDT | 44.00 | 5.30 | 4.50 | 6.60 | +0.96 | +22.12% | 2 | 0 | 81.93% |
© 2024 Yahoo. All rights reserved.