Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221C00020000 | 2024-08-19 9:52AM EDT | 20.00 | 19.72 | 18.10 | 21.15 | 0.00 | - | 1 | 1 | 81.98% |
| BAC250221C00025000 | 2024-09-05 9:32AM EDT | 25.00 | 16.05 | 13.35 | 15.35 | 0.00 | - | 1 | 5 | 52.78% |
| BAC250221C00027000 | 2024-08-22 2:17PM EDT | 27.00 | 12.65 | 11.35 | 13.45 | 0.00 | - | - | 3 | 65.92% |
| BAC250221C00029000 | 2024-08-28 11:33AM EDT | 29.00 | 11.70 | 10.50 | 10.60 | 0.00 | - | - | 2 | 43.38% |
| BAC250221C00030000 | 2024-09-04 10:52AM EDT | 30.00 | 11.30 | 9.60 | 9.70 | 0.00 | - | 3 | 18 | 41.46% |
| BAC250221C00031000 | 2024-09-05 2:46PM EDT | 31.00 | 10.08 | 7.85 | 8.85 | 0.00 | - | 2 | 9 | 40.14% |
| BAC250221C00032000 | 2024-08-28 2:54PM EDT | 32.00 | 8.60 | 6.90 | 8.00 | 0.00 | - | 2 | 129 | 38.55% |
| BAC250221C00033000 | 2024-09-05 3:58PM EDT | 33.00 | 8.09 | 7.05 | 7.15 | 0.00 | - | 4 | 406 | 36.72% |
| BAC250221C00034000 | 2024-08-29 2:29PM EDT | 34.00 | 6.25 | 6.25 | 6.35 | -1.05 | -14.38% | 1 | 786 | 35.28% |
| BAC250221C00035000 | 2024-09-05 11:53AM EDT | 35.00 | 6.40 | 5.50 | 5.60 | 0.00 | - | 1 | 405 | 34.09% |
| BAC250221C00036000 | 2024-09-05 2:46PM EDT | 36.00 | 5.90 | 4.80 | 4.90 | 0.00 | - | 2 | 644 | 33.08% |
| BAC250221C00037000 | 2024-09-06 12:31PM EDT | 37.00 | 4.15 | 4.10 | 4.20 | -0.92 | -18.15% | 1 | 6,497 | 31.70% |
| BAC250221C00038000 | 2024-09-06 10:02AM EDT | 38.00 | 4.11 | 3.50 | 3.60 | -0.63 | -13.29% | 1 | 352 | 30.91% |
| BAC250221C00039000 | 2024-09-06 12:30PM EDT | 39.00 | 2.93 | 2.87 | 3.05 | -1.22 | -29.40% | 80 | 693 | 30.15% |
| BAC250221C00040000 | 2024-09-06 3:40PM EDT | 40.00 | 2.45 | 2.46 | 2.50 | -0.81 | -24.85% | 57 | 1,006 | 28.94% |
| BAC250221C00041000 | 2024-09-06 2:14PM EDT | 41.00 | 2.04 | 2.01 | 2.06 | -0.64 | -23.88% | 49 | 1,129 | 28.30% |
| BAC250221C00042000 | 2024-09-05 3:34PM EDT | 42.00 | 2.21 | 1.63 | 1.67 | 0.00 | - | 14 | 646 | 27.66% |
| BAC250221C00043000 | 2024-09-05 3:33PM EDT | 43.00 | 1.32 | 1.30 | 1.33 | -0.47 | -26.26% | 4 | 437 | 27.01% |
| BAC250221C00044000 | 2024-09-06 11:34AM EDT | 44.00 | 1.10 | 1.02 | 1.06 | -0.35 | -24.14% | 5 | 1,395 | 26.61% |
| BAC250221C00045000 | 2024-09-06 12:00PM EDT | 45.00 | 0.83 | 0.79 | 0.83 | -0.31 | -27.19% | 55 | 1,585 | 26.20% |
| BAC250221C00046000 | 2024-09-06 12:49PM EDT | 46.00 | 0.62 | 0.61 | 0.64 | -0.30 | -32.61% | 1 | 1,429 | 25.78% |
| BAC250221C00047000 | 2024-09-05 3:03PM EDT | 47.00 | 0.71 | 0.47 | 0.50 | 0.00 | - | 1 | 666 | 25.64% |
| BAC250221C00048000 | 2024-09-05 3:14PM EDT | 48.00 | 0.54 | 0.36 | 0.39 | 0.00 | - | 5 | 3,580 | 25.54% |
| BAC250221C00049000 | 2024-09-05 3:03PM EDT | 49.00 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 41 | 25.39% |
| BAC250221C00050000 | 2024-09-05 3:03PM EDT | 50.00 | 0.33 | 0.21 | 0.23 | 0.00 | - | 1 | 500 | 25.29% |
| BAC250221C00055000 | 2024-09-06 12:58PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1 | 1,141 | 26.47% |
| BAC250221C00060000 | 2024-09-04 12:07PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 103 | 272 | 28.71% |
| BAC250221C00065000 | 2024-09-03 12:16PM EDT | 65.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 20 | 325 | 37.60% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221P00020000 | 2024-09-04 2:40PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 327 | 50.00% |
| BAC250221P00025000 | 2024-09-04 3:20PM EDT | 25.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 4 | 299 | 40.92% |
| BAC250221P00026000 | 2024-08-22 11:20AM EDT | 26.00 | 0.20 | 0.22 | 0.24 | 0.00 | - | 8 | 113 | 39.01% |
| BAC250221P00027000 | 2024-09-05 3:04PM EDT | 27.00 | 0.23 | 0.26 | 0.29 | 0.00 | - | 5 | 14 | 37.60% |
| BAC250221P00028000 | 2024-08-22 11:21AM EDT | 28.00 | 0.28 | 0.31 | 0.34 | 0.00 | - | - | 176 | 35.99% |
| BAC250221P00029000 | 2024-09-06 2:03PM EDT | 29.00 | 0.39 | 0.38 | 0.41 | +0.05 | +14.71% | 10 | 3 | 34.67% |
| BAC250221P00030000 | 2024-09-04 3:20PM EDT | 30.00 | 0.38 | 0.46 | 0.49 | 0.00 | - | 9 | 1,185 | 33.25% |
| BAC250221P00031000 | 2024-09-05 3:04PM EDT | 31.00 | 0.51 | 0.56 | 0.59 | +0.07 | +15.91% | 2 | 204 | 31.98% |
| BAC250221P00032000 | 2024-09-04 3:20PM EDT | 32.00 | 0.54 | 0.68 | 0.71 | 0.00 | - | 8 | 6,531 | 30.74% |
| BAC250221P00033000 | 2024-09-06 12:40PM EDT | 33.00 | 0.85 | 0.83 | 0.87 | +0.19 | +28.79% | 3 | 1,339 | 29.76% |
| BAC250221P00034000 | 2024-09-05 2:46PM EDT | 34.00 | 0.77 | 1.02 | 1.05 | 0.00 | - | 4 | 1,609 | 28.66% |
| BAC250221P00035000 | 2024-09-06 2:07PM EDT | 35.00 | 1.24 | 1.24 | 1.28 | +0.28 | +29.17% | 23 | 1,632 | 27.74% |
| BAC250221P00036000 | 2024-09-06 2:46PM EDT | 36.00 | 1.57 | 1.52 | 1.55 | +0.47 | +42.73% | 80 | 1,427 | 26.83% |
| BAC250221P00037000 | 2024-09-05 3:55PM EDT | 37.00 | 1.47 | 1.83 | 1.87 | 0.00 | - | 90 | 6,392 | 25.98% |
| BAC250221P00038000 | 2024-09-06 3:00PM EDT | 38.00 | 2.25 | 2.20 | 2.25 | +0.51 | +29.31% | 17 | 455 | 25.20% |
| BAC250221P00039000 | 2024-09-06 2:33PM EDT | 39.00 | 2.72 | 2.63 | 2.68 | +0.61 | +28.91% | 74 | 535 | 24.34% |
| BAC250221P00040000 | 2024-09-05 3:31PM EDT | 40.00 | 3.20 | 3.10 | 3.20 | +0.69 | +27.49% | 7 | 254 | 23.79% |
| BAC250221P00041000 | 2024-09-06 1:07PM EDT | 41.00 | 3.75 | 3.65 | 3.75 | +0.77 | +25.84% | 150 | 1,020 | 22.93% |
| BAC250221P00042000 | 2024-08-29 11:45AM EDT | 42.00 | 4.35 | 4.25 | 4.35 | +0.79 | +22.19% | 10 | 286 | 21.90% |
| BAC250221P00043000 | 2024-08-29 11:58AM EDT | 43.00 | 5.00 | 4.95 | 5.05 | +0.87 | +21.07% | 1 | 424 | 21.24% |
| BAC250221P00044000 | 2024-08-15 10:11AM EDT | 44.00 | 5.20 | 5.55 | 5.80 | 0.00 | - | 3 | 98 | 20.46% |
| BAC250221P00045000 | 2024-09-06 3:39PM EDT | 45.00 | 6.55 | 5.60 | 6.60 | +0.90 | +15.93% | 1 | 296 | 19.58% |
| BAC250221P00046000 | 2024-08-01 10:05AM EDT | 46.00 | 6.60 | 5.75 | 5.85 | 0.00 | - | 1 | 319 | 0.00% |
| BAC250221P00047000 | 2024-08-01 10:04AM EDT | 47.00 | 7.50 | 5.60 | 7.80 | 0.00 | - | 190 | 158 | 0.00% |
| BAC250221P00048000 | 2024-07-25 9:48AM EDT | 48.00 | 6.45 | 8.05 | 8.80 | 0.00 | - | 27 | 327 | 0.00% |
| BAC250221P00050000 | 2024-08-01 12:22PM EDT | 50.00 | 10.50 | 8.95 | 9.85 | 0.00 | - | 26 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.