Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241011C00034000 | 2024-10-03 2:36PM EDT | 34.00 | 5.30 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 75.78% |
| BAC241011C00035000 | 2024-10-04 11:56AM EDT | 35.00 | 4.85 | 5.10 | 5.25 | +0.56 | +13.05% | 9 | 18 | 64.84% |
| BAC241011C00036000 | 2024-10-04 3:54PM EDT | 36.00 | 4.20 | 3.15 | 5.20 | +1.20 | +40.00% | 16 | 39 | 53.52% |
| BAC241011C00037000 | 2024-10-04 3:58PM EDT | 37.00 | 3.23 | 2.83 | 3.25 | +1.22 | +60.70% | 42 | 37 | 51.95% |
| BAC241011C00037500 | 2024-10-04 3:38PM EDT | 37.50 | 2.80 | 2.65 | 2.76 | +0.85 | +43.59% | 1 | 10 | 46.48% |
| BAC241011C00038000 | 2024-10-04 1:50PM EDT | 38.00 | 2.21 | 2.00 | 2.67 | +0.70 | +46.36% | 37 | 294 | 68.26% |
| BAC241011C00038500 | 2024-10-04 3:08PM EDT | 38.50 | 1.73 | 1.56 | 1.81 | +0.59 | +51.75% | 135 | 235 | 37.01% |
| BAC241011C00039000 | 2024-10-04 3:38PM EDT | 39.00 | 1.42 | 1.31 | 1.37 | +0.61 | +75.31% | 811 | 5,040 | 33.40% |
| BAC241011C00039500 | 2024-10-04 3:59PM EDT | 39.50 | 0.98 | 0.94 | 0.97 | +0.43 | +78.18% | 2,364 | 1,297 | 30.37% |
| BAC241011C00040000 | 2024-10-04 3:59PM EDT | 40.00 | 0.64 | 0.62 | 0.65 | +0.29 | +82.86% | 4,525 | 4,387 | 29.00% |
| BAC241011C00040500 | 2024-10-04 3:59PM EDT | 40.50 | 0.40 | 0.38 | 0.40 | +0.20 | +100.00% | 4,809 | 2,346 | 27.83% |
| BAC241011C00041000 | 2024-10-04 3:59PM EDT | 41.00 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 5,345 | 3,268 | 26.76% |
| BAC241011C00041500 | 2024-10-04 3:59PM EDT | 41.50 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 9,080 | 2,516 | 26.95% |
| BAC241011C00042000 | 2024-10-04 3:59PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 965 | 6,049 | 26.95% |
| BAC241011C00042500 | 2024-10-04 3:56PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 703 | 824 | 27.34% |
| BAC241011C00043000 | 2024-10-04 3:48PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 700 | 2,183 | 29.30% |
| BAC241011C00043500 | 2024-10-04 3:49PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 24 | 29.69% |
| BAC241011C00044000 | 2024-10-04 2:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 845 | 33.59% |
| BAC241011C00044500 | 2024-09-26 10:13AM EDT | 44.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 72 | 53.13% |
| BAC241011C00045000 | 2024-10-04 2:21PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 144 | 50.00% |
| BAC241011C00046000 | 2024-09-23 11:50AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,014 | 53.13% |
| BAC241011C00047000 | 2024-09-20 10:39AM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 64.84% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241011P00025000 | 2024-10-02 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 150 | 143.75% |
| BAC241011P00028000 | 2024-10-03 12:03PM EDT | 28.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 30 | 121.88% |
| BAC241011P00029000 | 2024-09-09 10:14AM EDT | 29.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 10 | 123.44% |
| BAC241011P00030000 | 2024-09-11 3:57PM EDT | 30.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 112.50% |
| BAC241011P00031000 | 2024-10-03 10:21AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 58 | 93.75% |
| BAC241011P00032000 | 2024-10-03 9:55AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 53 | 717 | 85.94% |
| BAC241011P00033000 | 2024-10-03 1:45PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,605 | 59.38% |
| BAC241011P00034000 | 2024-10-04 2:09PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 421 | 51.56% |
| BAC241011P00034500 | 2024-10-04 3:58PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 185 | 1,506 | 51.56% |
| BAC241011P00035000 | 2024-10-04 2:57PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 35 | 943 | 50.00% |
| BAC241011P00035500 | 2024-10-04 3:02PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 46 | 126 | 47.66% |
| BAC241011P00036000 | 2024-10-04 3:48PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 65 | 503 | 46.09% |
| BAC241011P00036500 | 2024-10-04 3:43PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 269 | 4,741 | 41.41% |
| BAC241011P00037000 | 2024-10-04 3:54PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 311 | 1,256 | 38.28% |
| BAC241011P00037500 | 2024-10-04 3:57PM EDT | 37.50 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 526 | 1,489 | 36.33% |
| BAC241011P00038000 | 2024-10-04 3:59PM EDT | 38.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 1,312 | 9,909 | 33.20% |
| BAC241011P00038500 | 2024-10-04 3:59PM EDT | 38.50 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 2,130 | 1,135 | 30.76% |
| BAC241011P00039000 | 2024-10-04 3:59PM EDT | 39.00 | 0.17 | 0.17 | 0.18 | -0.35 | -67.31% | 1,860 | 3,485 | 28.22% |
| BAC241011P00039500 | 2024-10-04 3:59PM EDT | 39.50 | 0.30 | 0.29 | 0.31 | -0.48 | -61.54% | 1,512 | 2,353 | 27.64% |
| BAC241011P00040000 | 2024-10-04 3:57PM EDT | 40.00 | 0.47 | 0.47 | 0.49 | -0.64 | -57.66% | 2,721 | 1,062 | 26.56% |
| BAC241011P00040500 | 2024-10-04 3:59PM EDT | 40.50 | 0.73 | 0.71 | 0.74 | -0.75 | -50.68% | 779 | 280 | 25.29% |
| BAC241011P00041000 | 2024-10-04 2:15PM EDT | 41.00 | 1.14 | 1.03 | 1.08 | -0.70 | -38.04% | 115 | 324 | 25.00% |
| BAC241011P00041500 | 2024-10-04 3:33PM EDT | 41.50 | 1.40 | 1.41 | 1.51 | -1.14 | -44.88% | 18 | 2 | 26.95% |
| BAC241011P00042000 | 2024-10-04 2:09PM EDT | 42.00 | 2.00 | 1.87 | 1.94 | -0.83 | -29.33% | 5 | 205 | 25.78% |
| BAC241011P00043000 | 2024-10-04 3:31PM EDT | 43.00 | 2.85 | 2.64 | 3.05 | +0.32 | +12.65% | 13 | 6 | 47.56% |
| BAC241011P00043500 | 2024-10-02 12:16PM EDT | 43.50 | 4.25 | 3.30 | 3.65 | 0.00 | - | 1 | 1 | 61.52% |
| BAC241011P00050000 | 2024-09-18 2:40PM EDT | 50.00 | 9.95 | 9.80 | 10.95 | 0.00 | - | - | 0 | 145.51% |
© 2024 Yahoo. All rights reserved.