Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241025C00030000 | 2024-09-16 11:51AM EDT | 30.00 | 9.20 | 9.20 | 10.30 | 0.00 | - | 3 | 3 | 80.08% |
| BAC241025C00032000 | 2024-09-30 9:30AM EDT | 32.00 | 7.65 | 8.20 | 9.30 | 0.00 | - | 1 | 38 | 92.68% |
| BAC241025C00033000 | 2024-09-18 9:45AM EDT | 33.00 | 6.95 | 7.25 | 7.35 | 0.00 | - | - | 1 | 58.40% |
| BAC241025C00035000 | 2024-10-04 1:51PM EDT | 35.00 | 5.31 | 5.30 | 5.40 | +0.81 | +18.00% | 5 | 25 | 50.20% |
| BAC241025C00036000 | 2024-10-04 1:03PM EDT | 36.00 | 4.27 | 4.35 | 4.45 | +0.87 | +25.59% | 4 | 11 | 44.97% |
| BAC241025C00037000 | 2024-10-01 11:33AM EDT | 37.00 | 3.40 | 2.89 | 4.50 | +0.39 | +12.96% | 1 | 112 | 72.27% |
| BAC241025C00038000 | 2024-10-04 3:55PM EDT | 38.00 | 2.64 | 2.60 | 2.86 | +0.70 | +36.08% | 11 | 227 | 42.48% |
| BAC241025C00039000 | 2024-10-04 3:54PM EDT | 39.00 | 1.92 | 1.87 | 2.10 | +0.58 | +43.28% | 223 | 520 | 39.11% |
| BAC241025C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 1.29 | 1.25 | 1.28 | +0.42 | +48.28% | 484 | 603 | 31.93% |
| BAC241025C00041000 | 2024-10-04 3:54PM EDT | 41.00 | 0.79 | 0.76 | 0.79 | +0.27 | +51.92% | 287 | 1,034 | 30.47% |
| BAC241025C00042000 | 2024-10-04 3:59PM EDT | 42.00 | 0.44 | 0.43 | 0.45 | +0.17 | +62.96% | 279 | 486 | 29.49% |
| BAC241025C00043000 | 2024-10-04 3:21PM EDT | 43.00 | 0.24 | 0.22 | 0.23 | +0.09 | +60.00% | 68 | 1,342 | 28.57% |
| BAC241025C00044000 | 2024-10-04 3:54PM EDT | 44.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 15 | 1,255 | 28.71% |
| BAC241025C00045000 | 2024-10-04 3:50PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 12 | 184 | 28.91% |
| BAC241025C00046000 | 2024-10-04 11:27AM EDT | 46.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 209 | 29.30% |
| BAC241025C00047000 | 2024-10-03 10:11AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 150 | 19 | 31.25% |
| BAC241025C00048000 | 2024-10-03 3:21PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 17 | 34.77% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241025P00025000 | 2024-10-04 3:16PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 87 | 81.25% |
| BAC241025P00029000 | 2024-10-04 3:28PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 174 | 111 | 60.16% |
| BAC241025P00030000 | 2024-10-04 1:56PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 332 | 248 | 55.86% |
| BAC241025P00031000 | 2024-10-04 3:54PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 10 | 53.13% |
| BAC241025P00032000 | 2024-10-03 10:17AM EDT | 32.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 49 | 50.00% |
| BAC241025P00033000 | 2024-10-04 12:04PM EDT | 33.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 50 | 48 | 47.07% |
| BAC241025P00034000 | 2024-10-04 1:53PM EDT | 34.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 11 | 374 | 42.19% |
| BAC241025P00035000 | 2024-10-04 3:26PM EDT | 35.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 379 | 214 | 38.67% |
| BAC241025P00036000 | 2024-10-04 3:24PM EDT | 36.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 45 | 361 | 35.74% |
| BAC241025P00037000 | 2024-10-04 3:54PM EDT | 37.00 | 0.25 | 0.24 | 0.25 | -0.18 | -41.86% | 42 | 543 | 33.20% |
| BAC241025P00038000 | 2024-10-04 3:40PM EDT | 38.00 | 0.39 | 0.39 | 0.41 | -0.29 | -42.65% | 563 | 747 | 31.49% |
| BAC241025P00039000 | 2024-10-04 3:54PM EDT | 39.00 | 0.65 | 0.65 | 0.67 | -0.40 | -38.10% | 281 | 379 | 30.13% |
| BAC241025P00040000 | 2024-10-04 3:46PM EDT | 40.00 | 1.02 | 1.02 | 1.06 | -0.56 | -35.44% | 81 | 261 | 29.10% |
| BAC241025P00041000 | 2024-10-04 3:26PM EDT | 41.00 | 1.53 | 1.54 | 1.58 | -0.65 | -29.82% | 13 | 53 | 27.78% |
| BAC241025P00042000 | 2024-10-04 12:08PM EDT | 42.00 | 2.38 | 2.20 | 2.25 | -0.77 | -24.44% | 4 | 11 | 26.56% |
| BAC241025P00043000 | 2024-10-04 9:58AM EDT | 43.00 | 3.01 | 2.89 | 3.30 | -0.95 | -23.99% | 4 | 8 | 35.45% |
| BAC241025P00044000 | 2024-10-01 9:52AM EDT | 44.00 | 4.90 | 2.98 | 3.95 | 0.00 | - | 1 | 7 | 24.41% |
| BAC241025P00045000 | 2024-10-01 9:53AM EDT | 45.00 | 5.82 | 3.85 | 5.95 | 0.00 | - | 1 | 2 | 70.51% |
| BAC241025P00049000 | 2024-09-23 10:52AM EDT | 49.00 | 8.87 | 8.80 | 8.95 | 0.00 | - | - | 0 | 45.12% |
© 2024 Yahoo. All rights reserved.