Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115C00020000 | 2024-09-05 1:57PM EDT | 20.00 | 20.30 | 17.15 | 21.05 | +20.30 | - | - | 5 | 100.59% |
| BAC241115C00025000 | 2024-08-23 3:45PM EDT | 25.00 | 14.88 | 12.65 | 16.15 | 0.00 | - | 100 | 125 | 84.38% |
| BAC241115C00028000 | 2024-09-05 10:17AM EDT | 28.00 | 12.69 | 9.15 | 13.35 | 0.00 | - | 5 | 56 | 62.01% |
| BAC241115C00029000 | 2024-09-04 10:49AM EDT | 29.00 | 11.97 | 8.25 | 11.20 | 0.00 | - | 2 | 24 | 83.20% |
| BAC241115C00030000 | 2024-09-06 2:23PM EDT | 30.00 | 9.23 | 7.15 | 9.35 | -1.47 | -13.74% | 2 | 355 | 54.98% |
| BAC241115C00031000 | 2024-08-22 3:47PM EDT | 31.00 | 8.56 | 7.30 | 8.40 | 0.00 | - | 1 | 46 | 51.27% |
| BAC241115C00032000 | 2024-09-06 3:14PM EDT | 32.00 | 7.35 | 7.35 | 7.45 | -1.21 | -14.14% | 1 | 164 | 47.46% |
| BAC241115C00033000 | 2024-09-06 1:30PM EDT | 33.00 | 6.50 | 6.45 | 6.55 | -1.07 | -14.13% | 3 | 278 | 44.63% |
| BAC241115C00034000 | 2024-09-05 11:53AM EDT | 34.00 | 6.56 | 5.55 | 5.65 | 0.00 | - | 4 | 284 | 41.41% |
| BAC241115C00035000 | 2024-09-06 3:48PM EDT | 35.00 | 4.70 | 4.65 | 4.85 | -1.33 | -22.06% | 29 | 5,261 | 39.77% |
| BAC241115C00036000 | 2024-09-05 10:34AM EDT | 36.00 | 5.20 | 3.95 | 4.05 | 0.00 | - | 42 | 737 | 37.45% |
| BAC241115C00037000 | 2024-09-06 11:44AM EDT | 37.00 | 3.30 | 3.20 | 3.30 | -0.82 | -19.90% | 24 | 4,050 | 35.25% |
| BAC241115C00038000 | 2024-09-06 3:48PM EDT | 38.00 | 2.55 | 2.56 | 2.65 | -0.91 | -26.30% | 79 | 4,880 | 33.81% |
| BAC241115C00039000 | 2024-09-06 3:21PM EDT | 39.00 | 2.05 | 2.03 | 2.06 | -0.80 | -28.07% | 57 | 11,985 | 32.32% |
| BAC241115C00040000 | 2024-09-06 3:53PM EDT | 40.00 | 1.51 | 1.54 | 1.57 | -0.74 | -32.89% | 590 | 9,162 | 31.25% |
| BAC241115C00041000 | 2024-09-06 3:25PM EDT | 41.00 | 1.17 | 1.14 | 1.16 | -0.54 | -31.58% | 221 | 4,788 | 30.27% |
| BAC241115C00042000 | 2024-09-06 3:45PM EDT | 42.00 | 0.81 | 0.81 | 0.84 | -0.44 | -35.20% | 195 | 5,910 | 29.57% |
| BAC241115C00043000 | 2024-09-06 3:36PM EDT | 43.00 | 0.57 | 0.56 | 0.59 | -0.34 | -37.36% | 209 | 6,120 | 28.96% |
| BAC241115C00044000 | 2024-09-06 3:31PM EDT | 44.00 | 0.40 | 0.39 | 0.41 | -0.25 | -38.46% | 845 | 8,840 | 28.57% |
| BAC241115C00045000 | 2024-09-06 3:44PM EDT | 45.00 | 0.27 | 0.27 | 0.28 | -0.17 | -38.64% | 25 | 11,158 | 28.27% |
| BAC241115C00046000 | 2024-09-06 1:24PM EDT | 46.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 57 | 1,228 | 28.52% |
| BAC241115C00047000 | 2024-09-06 12:59PM EDT | 47.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 4 | 1,116 | 28.71% |
| BAC241115C00048000 | 2024-09-06 9:32AM EDT | 48.00 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 4 | 1,319 | 29.00% |
| BAC241115C00049000 | 2024-09-04 9:43AM EDT | 49.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 10 | 570 | 29.20% |
| BAC241115C00050000 | 2024-09-06 11:36AM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,001 | 3,984 | 29.49% |
| BAC241115C00055000 | 2024-08-30 11:21AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 640 | 35.74% |
| BAC241115C00060000 | 2024-09-06 9:30AM EDT | 60.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 1 | 2 | 49.41% |
| BAC241115C00065000 | 2024-09-06 9:41AM EDT | 65.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 11 | 51.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115P00020000 | 2024-09-06 11:54AM EDT | 20.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 2 | 2,023 | 70.31% |
| BAC241115P00025000 | 2024-09-06 11:44AM EDT | 25.00 | 0.09 | 0.00 | 0.09 | +0.01 | +12.50% | 10 | 1,432 | 54.30% |
| BAC241115P00028000 | 2024-09-06 1:12PM EDT | 28.00 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 51 | 1,413 | 45.70% |
| BAC241115P00029000 | 2024-09-03 3:24PM EDT | 29.00 | 0.11 | 0.15 | 0.17 | 0.00 | - | 270 | 828 | 43.46% |
| BAC241115P00030000 | 2024-09-06 3:19PM EDT | 30.00 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 30 | 3,158 | 40.82% |
| BAC241115P00031000 | 2024-09-06 3:13PM EDT | 31.00 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 7 | 5,030 | 38.72% |
| BAC241115P00032000 | 2024-09-06 3:58PM EDT | 32.00 | 0.30 | 0.29 | 0.31 | +0.08 | +36.36% | 5 | 1,397 | 36.57% |
| BAC241115P00033000 | 2024-09-06 3:31PM EDT | 33.00 | 0.37 | 0.37 | 0.39 | +0.09 | +32.14% | 101 | 1,963 | 34.57% |
| BAC241115P00034000 | 2024-09-06 3:58PM EDT | 34.00 | 0.50 | 0.48 | 0.51 | +0.22 | +78.57% | 39 | 3,711 | 33.01% |
| BAC241115P00035000 | 2024-09-06 3:53PM EDT | 35.00 | 0.68 | 0.63 | 0.67 | +0.27 | +65.85% | 224 | 7,041 | 31.59% |
| BAC241115P00036000 | 2024-09-06 3:55PM EDT | 36.00 | 0.87 | 0.84 | 0.87 | +0.33 | +61.11% | 238 | 7,751 | 30.08% |
| BAC241115P00037000 | 2024-09-06 3:06PM EDT | 37.00 | 1.13 | 1.12 | 1.15 | +0.42 | +59.15% | 130 | 12,542 | 28.98% |
| BAC241115P00038000 | 2024-09-06 3:51PM EDT | 38.00 | 1.52 | 1.46 | 1.49 | +0.47 | +44.76% | 238 | 2,952 | 27.74% |
| BAC241115P00039000 | 2024-09-06 3:41PM EDT | 39.00 | 1.93 | 1.88 | 1.91 | +0.55 | +39.86% | 696 | 2,339 | 26.51% |
| BAC241115P00040000 | 2024-09-06 3:29PM EDT | 40.00 | 2.39 | 2.38 | 2.43 | +0.63 | +35.80% | 1,113 | 3,026 | 25.49% |
| BAC241115P00041000 | 2024-09-06 2:59PM EDT | 41.00 | 3.05 | 2.98 | 3.05 | +0.93 | +43.87% | 1,612 | 2,509 | 24.61% |
| BAC241115P00042000 | 2024-09-06 3:23PM EDT | 42.00 | 3.70 | 3.65 | 3.75 | +0.90 | +32.14% | 2,612 | 3,561 | 23.56% |
| BAC241115P00043000 | 2024-09-06 11:42AM EDT | 43.00 | 4.45 | 4.35 | 5.55 | +1.10 | +32.84% | 20 | 1,098 | 41.85% |
| BAC241115P00044000 | 2024-09-06 1:34PM EDT | 44.00 | 5.32 | 4.60 | 5.40 | +1.40 | +35.71% | 3 | 1,105 | 21.68% |
| BAC241115P00045000 | 2024-08-23 3:07PM EDT | 45.00 | 5.55 | 4.25 | 8.35 | 0.00 | - | 2 | 400 | 63.21% |
| BAC241115P00046000 | 2024-09-05 3:48PM EDT | 46.00 | 6.00 | 6.00 | 9.20 | 0.00 | - | 1 | 89 | 64.65% |
| BAC241115P00047000 | 2024-07-25 11:42AM EDT | 47.00 | 5.30 | 7.10 | 7.55 | 0.00 | - | 40 | 40 | 0.00% |
| BAC241115P00048000 | 2024-07-24 9:50AM EDT | 48.00 | 5.75 | 8.05 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| BAC241115P00049000 | 2024-08-01 12:21PM EDT | 49.00 | 9.40 | 7.35 | 8.80 | 0.00 | - | 2 | 5 | 0.00% |
| BAC241115P00050000 | 2024-08-02 3:52PM EDT | 50.00 | 12.68 | 8.35 | 9.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.