Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220C00020000 | 2024-09-04 11:01AM EDT | 20.00 | 20.90 | 18.85 | 19.05 | 0.00 | - | 1 | 12 | 82.23% |
| BAC241220C00023000 | 2024-08-27 2:16PM EDT | 23.00 | 16.95 | 15.00 | 16.15 | 0.00 | - | 1 | 63 | 76.07% |
| BAC241220C00025000 | 2024-08-19 9:30AM EDT | 25.00 | 14.73 | 13.95 | 14.15 | 0.00 | - | 1 | 103 | 62.31% |
| BAC241220C00026000 | 2024-08-29 12:51PM EDT | 26.00 | 14.37 | 12.00 | 13.25 | 0.00 | - | 1 | 4 | 64.65% |
| BAC241220C00027000 | 2024-09-13 12:15PM EDT | 27.00 | 12.00 | 12.00 | 12.15 | -0.95 | -7.34% | 2 | 6 | 54.30% |
| BAC241220C00028000 | 2024-09-05 12:16PM EDT | 28.00 | 12.33 | 10.90 | 11.35 | 0.00 | - | 1 | 3,324 | 51.56% |
| BAC241220C00029000 | 2024-07-05 2:44PM EDT | 29.00 | 11.90 | 8.95 | 9.40 | 0.00 | - | 2 | 2 | 0.00% |
| BAC241220C00030000 | 2024-09-13 3:54PM EDT | 30.00 | 9.25 | 9.15 | 9.35 | -0.82 | -8.14% | 2 | 1,367 | 48.78% |
| BAC241220C00031000 | 2024-09-11 12:23PM EDT | 31.00 | 8.05 | 8.15 | 8.40 | 0.00 | - | 1 | 40 | 45.41% |
| BAC241220C00032000 | 2024-09-13 1:58PM EDT | 32.00 | 7.34 | 6.60 | 7.55 | -0.11 | -1.48% | 10 | 878 | 43.95% |
| BAC241220C00033000 | 2024-09-13 1:12PM EDT | 33.00 | 6.35 | 6.40 | 6.50 | -0.29 | -4.37% | 14 | 136 | 38.38% |
| BAC241220C00034000 | 2024-09-03 11:00AM EDT | 34.00 | 7.02 | 5.55 | 5.65 | 0.00 | - | 1 | 114 | 36.43% |
| BAC241220C00035000 | 2024-09-11 1:33PM EDT | 35.00 | 4.90 | 4.70 | 4.85 | 0.00 | - | 1 | 2,838 | 34.82% |
| BAC241220C00036000 | 2024-09-11 1:33PM EDT | 36.00 | 4.05 | 3.95 | 4.05 | 0.00 | - | 1 | 640 | 32.67% |
| BAC241220C00037000 | 2024-09-11 9:32AM EDT | 37.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 3 | 5,986 | 31.35% |
| BAC241220C00038000 | 2024-09-13 3:58PM EDT | 38.00 | 2.64 | 2.62 | 2.67 | -0.09 | -3.30% | 6 | 1,025 | 29.59% |
| BAC241220C00039000 | 2024-09-13 2:17PM EDT | 39.00 | 2.07 | 2.06 | 2.09 | -0.09 | -4.17% | 55 | 5,255 | 28.32% |
| BAC241220C00040000 | 2024-09-13 3:04PM EDT | 40.00 | 1.50 | 1.57 | 1.60 | -0.16 | -9.64% | 187 | 8,077 | 27.34% |
| BAC241220C00041000 | 2024-09-13 1:51PM EDT | 41.00 | 1.16 | 1.16 | 1.19 | -0.02 | -1.69% | 291 | 3,193 | 26.47% |
| BAC241220C00042000 | 2024-09-13 3:05PM EDT | 42.00 | 0.81 | 0.84 | 0.87 | -0.08 | -8.99% | 63 | 8,987 | 25.83% |
| BAC241220C00043000 | 2024-09-13 3:22PM EDT | 43.00 | 0.59 | 0.60 | 0.62 | -0.04 | -6.35% | 702 | 3,872 | 25.32% |
| BAC241220C00044000 | 2024-09-13 3:48PM EDT | 44.00 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22% | 796 | 8,631 | 25.05% |
| BAC241220C00045000 | 2024-09-13 1:25PM EDT | 45.00 | 0.28 | 0.29 | 0.31 | -0.04 | -12.50% | 122 | 10,240 | 24.90% |
| BAC241220C00046000 | 2024-09-12 2:19PM EDT | 46.00 | 0.24 | 0.20 | 0.21 | 0.00 | - | 2 | 5,450 | 24.66% |
| BAC241220C00047000 | 2024-09-13 1:06PM EDT | 47.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 56 | 2,130 | 24.81% |
| BAC241220C00048000 | 2024-09-13 12:02PM EDT | 48.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 16 | 3,312 | 25.20% |
| BAC241220C00049000 | 2024-09-13 11:39AM EDT | 49.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 28 | 1,165 | 25.49% |
| BAC241220C00050000 | 2024-09-13 3:40PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 15,065 | 25.88% |
| BAC241220C00055000 | 2024-09-12 1:03PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,432 | 30.47% |
| BAC241220C00060000 | 2024-09-09 9:42AM EDT | 60.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 27 | 42.68% |
| BAC241220C00065000 | 2024-08-30 1:18PM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 48.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220P00020000 | 2024-09-13 1:51PM EDT | 20.00 | 0.05 | 0.01 | 0.14 | +0.01 | +25.00% | 58 | 2,843 | 63.67% |
| BAC241220P00023000 | 2024-09-13 2:40PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 940 | 50.39% |
| BAC241220P00025000 | 2024-09-13 9:30AM EDT | 25.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 15 | 2,562 | 46.39% |
| BAC241220P00026000 | 2024-09-11 12:56PM EDT | 26.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 17 | 332 | 44.24% |
| BAC241220P00027000 | 2024-09-10 3:15PM EDT | 27.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1 | 37 | 41.90% |
| BAC241220P00028000 | 2024-09-12 11:41AM EDT | 28.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 3,507 | 39.94% |
| BAC241220P00029000 | 2024-09-12 2:20PM EDT | 29.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 20 | 694 | 37.70% |
| BAC241220P00030000 | 2024-09-13 10:36AM EDT | 30.00 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 2 | 4,458 | 36.04% |
| BAC241220P00031000 | 2024-09-12 3:49PM EDT | 31.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 5 | 1,169 | 34.28% |
| BAC241220P00032000 | 2024-09-13 9:30AM EDT | 32.00 | 0.38 | 0.37 | 0.39 | -0.01 | -2.56% | 1 | 2,412 | 32.72% |
| BAC241220P00033000 | 2024-09-13 1:45PM EDT | 33.00 | 0.49 | 0.47 | 0.49 | -0.01 | -2.00% | 5 | 819 | 31.10% |
| BAC241220P00034000 | 2024-09-13 3:49PM EDT | 34.00 | 0.62 | 0.61 | 0.63 | +0.01 | +1.64% | 549 | 1,684 | 29.83% |
| BAC241220P00035000 | 2024-09-13 3:31PM EDT | 35.00 | 0.83 | 0.79 | 1.01 | +0.03 | +3.75% | 486 | 16,121 | 31.86% |
| BAC241220P00036000 | 2024-09-13 2:38PM EDT | 36.00 | 1.08 | 1.03 | 1.05 | +0.02 | +1.89% | 91 | 5,186 | 27.61% |
| BAC241220P00037000 | 2024-09-13 3:21PM EDT | 37.00 | 1.38 | 1.32 | 1.34 | +0.06 | +4.55% | 4 | 8,226 | 26.51% |
| BAC241220P00038000 | 2024-09-13 2:44PM EDT | 38.00 | 1.75 | 1.67 | 1.70 | +0.07 | +4.17% | 53 | 2,357 | 25.51% |
| BAC241220P00039000 | 2024-09-13 3:21PM EDT | 39.00 | 2.19 | 2.11 | 2.13 | +0.10 | +4.78% | 27 | 2,349 | 24.44% |
| BAC241220P00040000 | 2024-09-13 3:00PM EDT | 40.00 | 2.73 | 2.61 | 2.66 | +0.10 | +3.80% | 13 | 3,756 | 23.63% |
| BAC241220P00041000 | 2024-09-11 10:33AM EDT | 41.00 | 3.71 | 3.20 | 3.30 | 0.00 | - | 2 | 1,440 | 23.19% |
| BAC241220P00042000 | 2024-09-13 2:38PM EDT | 42.00 | 4.02 | 3.85 | 3.95 | +0.42 | +11.67% | 4 | 1,191 | 21.75% |
| BAC241220P00043000 | 2024-09-12 11:51AM EDT | 43.00 | 4.37 | 4.55 | 4.75 | 0.00 | - | 1 | 947 | 21.44% |
| BAC241220P00044000 | 2024-09-11 2:06PM EDT | 44.00 | 5.55 | 5.45 | 5.60 | 0.00 | - | 2 | 1,110 | 21.00% |
| BAC241220P00045000 | 2024-09-13 10:32AM EDT | 45.00 | 6.25 | 6.35 | 6.45 | -0.75 | -10.71% | 2 | 1,476 | 18.85% |
| BAC241220P00046000 | 2024-08-20 12:12PM EDT | 46.00 | 7.41 | 7.25 | 8.40 | 0.00 | - | 4 | 348 | 41.46% |
| BAC241220P00047000 | 2024-07-30 9:49AM EDT | 47.00 | 5.67 | 6.80 | 7.35 | 0.00 | - | 1 | 72 | 0.00% |
| BAC241220P00048000 | 2024-09-04 10:09AM EDT | 48.00 | 7.35 | 9.30 | 9.40 | 0.00 | - | 2 | 1 | 21.88% |
| BAC241220P00050000 | 2024-09-13 12:40PM EDT | 50.00 | 11.51 | 9.30 | 13.40 | +0.56 | +5.11% | 5 | 13 | 67.90% |
| BAC241220P00055000 | 2024-07-19 12:47PM EDT | 55.00 | 11.87 | 15.35 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.