New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.24-0.02 (-0.05%)
At close: 04:00PM EDT
39.23 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240621C000130002023-11-03 9:45AM EDT13.0015.9018.0018.750.00-670.00%
BAC240621C000150002024-06-07 11:31AM EDT15.0024.8024.1024.300.00-2598323.44%
BAC240621C000180002024-06-13 3:59PM EDT18.0021.3320.1522.350.00-314212.50%
BAC240621C000200002024-06-10 10:47AM EDT20.0019.5819.1519.450.00-3103232.81%
BAC240621C000230002024-06-07 1:26PM EDT23.0017.0015.1518.400.00-30213293.95%
BAC240621C000250002024-06-14 12:45PM EDT25.0014.3514.1514.35+0.39+2.79%2793128.13%
BAC240621C000260002024-06-06 3:39PM EDT26.0013.7512.1514.300.00-7,2000295.31%
BAC240621C000270002024-06-14 11:17AM EDT27.0012.2512.1512.45-0.45-3.54%40138.28%
BAC240621C000280002024-06-14 12:38PM EDT28.0011.3011.1511.45+0.09+0.80%5424126.56%
BAC240621C000290002024-06-10 9:48AM EDT29.0010.4010.1010.450.00-4039105.47%
BAC240621C000300002024-06-14 1:19PM EDT30.009.109.209.300.00-3588581.25%
BAC240621C000310002024-06-10 11:54AM EDT31.008.638.208.350.00-1185.16%
BAC240621C000320002024-06-12 2:03PM EDT32.007.557.207.350.00-451,07975.00%
BAC240621C000330002024-06-14 9:35AM EDT33.006.506.206.35-0.30-4.41%107965.63%
BAC240621C000335002024-06-10 9:40AM EDT33.505.855.705.900.00--766.80%
BAC240621C000340002024-06-12 10:03AM EDT34.005.015.205.35-0.69-12.11%29855.86%
BAC240621C000345002024-06-13 10:09AM EDT34.504.604.704.850.00-12150.78%
BAC240621C000350002024-06-14 3:30PM EDT35.004.254.254.350.00-233,83951.17%
BAC240621C000355002024-06-14 3:30PM EDT35.503.753.753.85-0.45-10.71%4153.13%
BAC240621C000360002024-06-14 1:56PM EDT36.003.153.203.35-0.23-6.80%121747.46%
BAC240621C000365002024-06-14 3:30PM EDT36.502.762.682.93-0.04-1.43%188149.22%
BAC240621C000370002024-06-14 1:32PM EDT37.002.272.272.36-0.10-4.22%151,02936.82%
BAC240621C000375002024-06-14 2:33PM EDT37.501.711.791.94-0.09-5.00%3710936.82%
BAC240621C000380002024-06-14 3:51PM EDT38.001.341.211.39-0.06-4.29%12839,42026.56%
BAC240621C000385002024-06-14 3:59PM EDT38.500.920.900.95-0.08-8.00%5431,44323.05%
BAC240621C000390002024-06-14 3:59PM EDT39.000.570.560.58-0.08-12.31%4,32220,71820.80%
BAC240621C000395002024-06-14 3:59PM EDT39.500.320.300.32-0.07-17.95%5,1274,39020.12%
BAC240621C000400002024-06-14 3:59PM EDT40.000.150.140.15-0.03-16.67%5,60842,84119.53%
BAC240621C000405002024-06-14 3:57PM EDT40.500.050.060.07-0.05-50.00%5,13513,80320.02%
BAC240621C000410002024-06-14 3:46PM EDT41.000.020.020.03-0.03-60.00%1,92228,67520.51%
BAC240621C000415002024-06-14 3:52PM EDT41.500.010.010.02-0.01-50.00%1,3812,54423.05%
BAC240621C000420002024-06-14 3:37PM EDT42.000.010.000.01-0.01-50.00%2,49517,96024.22%
BAC240621C000425002024-06-14 11:47AM EDT42.500.010.000.010.00-18366727.34%
BAC240621C000430002024-06-14 10:31AM EDT43.000.010.000.010.00-41,17830.47%
BAC240621C000435002024-06-12 12:52PM EDT43.500.010.000.010.00-2140434.38%
BAC240621C000440002024-06-11 2:08PM EDT44.000.010.000.050.00-141748.44%
BAC240621C000445002024-06-04 9:51AM EDT44.500.020.000.010.00-120140.63%
BAC240621C000450002024-06-12 10:22AM EDT45.000.010.000.010.00-39,67043.75%
BAC240621C000460002024-05-31 1:49PM EDT46.000.010.000.080.00-5760.55%
BAC240621C000470002024-05-29 10:07AM EDT47.000.010.000.010.00-13,09850.00%
BAC240621C000480002024-05-24 12:55PM EDT48.000.010.000.060.00-434470.31%
BAC240621C000490002024-05-23 12:35PM EDT49.000.010.000.030.00--1769.53%
BAC240621C000500002024-06-07 10:01AM EDT50.000.010.000.010.00-14,10365.63%
BAC240621C000550002024-05-09 3:32PM EDT55.000.010.000.010.00-754,18087.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240621P000130002024-04-29 1:58PM EDT13.000.020.000.020.00-12,664293.75%
BAC240621P000140002024-05-01 10:09AM EDT14.000.010.000.020.00-11,467275.00%
BAC240621P000150002024-06-12 1:38PM EDT15.000.010.000.010.00-20213,079243.75%
BAC240621P000180002024-06-14 9:30AM EDT18.000.030.000.01+0.02+200.00%126,309196.88%
BAC240621P000200002024-06-12 10:08AM EDT20.000.200.000.080.00-212,594220.31%
BAC240621P000230002024-06-04 2:37PM EDT23.000.010.000.010.00-721,269137.50%
BAC240621P000250002024-06-14 10:31AM EDT25.000.020.000.05+0.01+100.00%357,085143.75%
BAC240621P000260002024-05-30 11:02AM EDT26.000.010.000.080.00-31,032141.41%
BAC240621P000270002024-06-07 10:16AM EDT27.000.010.000.080.00-42,025129.69%
BAC240621P000280002024-06-07 3:36PM EDT28.000.010.000.010.00-173,31790.63%
BAC240621P000290002024-06-14 12:36PM EDT29.000.010.000.080.00-72,333107.81%
BAC240621P000300002024-06-12 11:57AM EDT30.000.020.000.010.00-2550,70875.00%
BAC240621P000310002024-06-14 1:38PM EDT31.000.010.000.020.00-13610,45871.88%
BAC240621P000320002024-06-14 1:22PM EDT32.000.010.000.020.00-45830,77762.50%
BAC240621P000330002024-06-14 3:14PM EDT33.000.010.000.020.00-2,32019,51254.69%
BAC240621P000335002024-06-14 10:31AM EDT33.500.010.010.02-0.02-66.67%865053.13%
BAC240621P000340002024-06-14 3:41PM EDT34.000.020.010.020.00-39627,73950.78%
BAC240621P000345002024-06-13 1:52PM EDT34.500.030.010.020.00-7740046.09%
BAC240621P000350002024-06-14 3:45PM EDT35.000.020.020.030.00-4,13261,10444.92%
BAC240621P000355002024-06-13 10:25AM EDT35.500.030.020.03+0.01+50.00%3539140.23%
BAC240621P000360002024-06-14 2:19PM EDT36.000.030.030.040.00-3713,07537.50%
BAC240621P000365002024-06-14 2:09PM EDT36.500.040.030.04+0.01+33.33%5047,47632.81%
BAC240621P000370002024-06-14 3:07PM EDT37.000.050.040.05+0.01+25.00%5222,89729.30%
BAC240621P000375002024-06-14 3:53PM EDT37.500.050.040.06-0.02-28.57%1652,84225.00%
BAC240621P000380002024-06-14 3:49PM EDT38.000.080.080.09-0.02-20.00%77415,31822.07%
BAC240621P000385002024-06-14 3:54PM EDT38.500.150.140.16-0.01-6.25%3,52511,89220.12%
BAC240621P000390002024-06-14 3:58PM EDT39.000.300.290.30+0.01+3.45%4,75214,91518.95%
BAC240621P000395002024-06-14 3:59PM EDT39.500.540.530.55+0.05+10.20%1,3263,84018.75%
BAC240621P000400002024-06-14 3:38PM EDT40.000.860.760.91-0.07-7.53%29710,27619.53%
BAC240621P000405002024-06-14 3:30PM EDT40.501.351.261.33-0.08-5.59%10860320.02%
BAC240621P000410002024-06-14 2:55PM EDT41.001.841.631.94+0.02+1.10%774,55734.08%
BAC240621P000415002024-06-14 1:30PM EDT41.502.322.152.35+0.56+31.82%31132.23%
BAC240621P000420002024-06-13 3:05PM EDT42.002.782.712.880.00-163840.04%
BAC240621P000425002024-06-12 11:50AM EDT42.502.803.203.350.00-2041.80%
BAC240621P000430002024-06-14 11:19AM EDT43.003.753.703.85-0.43-10.29%11746.09%
BAC240621P000440002024-06-11 9:47AM EDT44.005.354.704.850.00-51054.69%
BAC240621P000445002024-06-10 12:47PM EDT44.504.755.205.300.00--050.00%
BAC240621P000450002024-04-30 12:14PM EDT45.007.556.357.450.00-940139.55%
BAC240621P000470002024-05-07 2:06PM EDT47.009.107.457.650.00-69690.00%
BAC240621P000500002024-05-30 11:11AM EDT50.0011.3010.7010.850.00-1075.00%
BAC240621P000550002024-05-14 2:58PM EDT55.0016.4515.7515.850.00-11113.28%