Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:35.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913C00035000 | 2024-09-12 9:52AM EDT | 2024-09-13 | 3.85 | 3.75 | 3.90 | -0.41 | -9.62% | 1 | 81 | 90.63% |
| BAC240920C00035000 | 2024-09-11 10:47AM EDT | 2024-09-20 | 3.22 | 3.85 | 3.95 | 0.00 | - | 1 | 691 | 51.17% |
| BAC240927C00035000 | 2024-09-11 10:02AM EDT | 2024-09-27 | 4.25 | 3.90 | 4.00 | +0.65 | +18.06% | 1 | 19 | 44.92% |
| BAC241004C00035000 | 2024-09-10 2:25PM EDT | 2024-10-04 | 4.55 | 3.95 | 4.10 | 0.00 | - | 2 | 12 | 41.99% |
| BAC241018C00035000 | 2024-09-11 10:45AM EDT | 2024-10-18 | 4.35 | 4.25 | 4.35 | +0.55 | +14.47% | 17 | 2,768 | 40.92% |
| BAC241115C00035000 | 2024-09-11 3:34PM EDT | 2024-11-15 | 4.90 | 4.65 | 4.75 | 0.00 | - | 4 | 5,266 | 39.11% |
| BAC241220C00035000 | 2024-09-11 1:33PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.00 | 0.00 | - | 1 | 2,838 | 35.40% |
| BAC250117C00035000 | 2024-09-12 2:05PM EDT | 2025-01-17 | 5.35 | 5.15 | 5.25 | +0.15 | +2.88% | 25 | 58,055 | 34.60% |
| BAC250221C00035000 | 2024-09-05 11:53AM EDT | 2025-02-21 | 6.40 | 5.45 | 5.55 | 0.00 | - | 1 | 405 | 34.08% |
| BAC250321C00035000 | 2024-09-11 11:27AM EDT | 2025-03-21 | 5.23 | 5.60 | 5.70 | 0.00 | - | 2 | 10,078 | 33.06% |
| BAC250620C00035000 | 2024-09-12 1:45PM EDT | 2025-06-20 | 6.40 | 6.05 | 6.20 | +0.20 | +3.23% | 14 | 18,383 | 31.42% |
| BAC250919C00035000 | 2024-09-11 10:48AM EDT | 2025-09-19 | 6.16 | 6.55 | 6.65 | 0.00 | - | 1 | 522 | 30.57% |
| BAC260116C00035000 | 2024-09-11 2:39PM EDT | 2026-01-16 | 7.37 | 7.05 | 7.20 | +0.24 | +3.37% | 1 | 9,060 | 30.04% |
| BAC260618C00035000 | 2024-08-27 10:48AM EDT | 2026-06-18 | 8.45 | 7.10 | 7.85 | 0.00 | - | 1,000 | 67 | 29.75% |
| BAC260918C00035000 | 2024-08-20 1:40PM EDT | 2026-09-18 | 7.85 | 7.30 | 8.15 | 0.00 | - | 4 | 22 | 29.35% |
| BAC261218C00035000 | 2024-09-12 11:20AM EDT | 2026-12-18 | 8.50 | 8.20 | 8.35 | +0.47 | +5.85% | 30 | 776 | 28.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913P00035000 | 2024-09-11 12:36PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,876 | 59.38% |
| BAC240920P00035000 | 2024-09-12 1:38PM EDT | 2024-09-20 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 39 | 53,930 | 39.84% |
| BAC240927P00035000 | 2024-09-12 1:54PM EDT | 2024-09-27 | 0.09 | 0.08 | 0.09 | -0.02 | -25.00% | 82 | 770 | 33.99% |
| BAC241004P00035000 | 2024-09-12 2:08PM EDT | 2024-10-04 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 16 | 376 | 31.15% |
| BAC241011P00035000 | 2024-09-12 11:34AM EDT | 2024-10-11 | 0.15 | 0.16 | 0.19 | -0.05 | -25.00% | 107 | 502 | 30.37% |
| BAC241018P00035000 | 2024-09-12 2:16PM EDT | 2024-10-18 | 0.28 | 0.29 | 0.31 | -0.04 | -12.50% | 1,328 | 16,454 | 31.93% |
| BAC241025P00035000 | 2024-09-12 12:34PM EDT | 2024-10-25 | 0.34 | 0.34 | 0.39 | -0.03 | -8.11% | 3 | 38 | 31.79% |
| BAC241115P00035000 | 2024-09-12 2:18PM EDT | 2024-11-15 | 0.58 | 0.57 | 0.59 | 0.00 | - | 39 | 12,146 | 30.76% |
| BAC241220P00035000 | 2024-09-12 11:52AM EDT | 2024-12-20 | 0.74 | 0.80 | 0.81 | -0.07 | -8.64% | 397 | 16,313 | 28.57% |
| BAC250117P00035000 | 2024-09-12 2:03PM EDT | 2025-01-17 | 1.01 | 1.00 | 1.02 | +0.01 | +1.00% | 84 | 51,761 | 28.22% |
| BAC250221P00035000 | 2024-09-11 2:02PM EDT | 2025-02-21 | 1.11 | 1.18 | 1.20 | -0.14 | -11.20% | 5 | 1,659 | 27.20% |
| BAC250321P00035000 | 2024-09-12 2:22PM EDT | 2025-03-21 | 1.36 | 1.36 | 1.37 | -0.04 | -2.86% | 135 | 11,252 | 26.98% |
| BAC250620P00035000 | 2024-09-11 2:44PM EDT | 2025-06-20 | 1.86 | 1.80 | 1.84 | 0.00 | - | 21 | 40,860 | 26.32% |
| BAC250919P00035000 | 2024-09-11 12:05PM EDT | 2025-09-19 | 2.38 | 2.18 | 2.24 | 0.00 | - | 3 | 454 | 25.84% |
| BAC260116P00035000 | 2024-09-12 2:06PM EDT | 2026-01-16 | 2.66 | 2.64 | 2.73 | -0.18 | -6.34% | 2 | 22,155 | 25.61% |
| BAC260618P00035000 | 2024-08-26 12:51PM EDT | 2026-06-18 | 2.87 | 2.99 | 3.40 | 0.00 | - | 1,000 | 94 | 26.03% |
| BAC260918P00035000 | 2024-09-10 12:32PM EDT | 2026-09-18 | 3.75 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 25.37% |
| BAC261218P00035000 | 2024-09-12 12:13PM EDT | 2026-12-18 | 3.63 | 3.65 | 3.85 | -0.29 | -7.40% | 304 | 7,611 | 25.12% |
© 2024 Yahoo. All rights reserved.