Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230519C00015000 | 2023-03-27 9:33AM EDT | 15.00 | 13.20 | 13.40 | 13.55 | +1.15 | +9.54% | 7 | 7 | 107.03% |
| BAC230519C00016000 | 2023-03-24 9:31AM EDT | 16.00 | 10.80 | 12.45 | 12.55 | 0.00 | - | 1 | 2 | 100.20% |
| BAC230519C00017000 | 2023-03-23 3:02PM EDT | 17.00 | 10.45 | 11.45 | 11.60 | 0.00 | - | - | 12 | 93.16% |
| BAC230519C00018000 | 2023-03-22 3:57PM EDT | 18.00 | 10.00 | 10.50 | 10.60 | 0.00 | - | - | 2 | 86.43% |
| BAC230519C00019000 | 2023-03-24 9:37AM EDT | 19.00 | 8.20 | 9.55 | 9.65 | 0.00 | - | 1 | 41 | 81.25% |
| BAC230519C00020000 | 2023-03-27 10:13AM EDT | 20.00 | 8.52 | 8.60 | 8.70 | +0.88 | +11.52% | 5 | 726 | 75.88% |
| BAC230519C00021000 | 2023-03-23 2:47PM EDT | 21.00 | 6.55 | 7.65 | 7.75 | 0.00 | - | 13 | 330 | 70.22% |
| BAC230519C00022000 | 2023-03-27 11:40AM EDT | 22.00 | 6.71 | 6.70 | 6.85 | +1.21 | +22.00% | 2 | 123 | 65.33% |
| BAC230519C00023000 | 2023-03-27 9:52AM EDT | 23.00 | 5.73 | 5.80 | 5.95 | +0.73 | +14.60% | 3 | 492 | 61.04% |
| BAC230519C00024000 | 2023-03-27 10:43AM EDT | 24.00 | 4.75 | 4.95 | 5.00 | +0.60 | +14.46% | 15 | 350 | 56.01% |
| BAC230519C00025000 | 2023-03-27 12:47PM EDT | 25.00 | 4.10 | 4.10 | 4.20 | +0.70 | +20.59% | 513 | 1,273 | 52.64% |
| BAC230519C00026000 | 2023-03-27 12:31PM EDT | 26.00 | 3.35 | 3.30 | 3.40 | +0.66 | +24.54% | 156 | 518 | 50.20% |
| BAC230519C00027000 | 2023-03-27 1:11PM EDT | 27.00 | 2.58 | 2.59 | 2.62 | +0.53 | +25.85% | 685 | 4,503 | 45.61% |
| BAC230519C00028000 | 2023-03-27 1:26PM EDT | 28.00 | 1.96 | 1.93 | 1.96 | +0.47 | +31.54% | 1,759 | 6,164 | 42.48% |
| BAC230519C00029000 | 2023-03-27 1:23PM EDT | 29.00 | 1.39 | 1.37 | 1.39 | +0.35 | +33.65% | 2,435 | 7,990 | 39.65% |
| BAC230519C00030000 | 2023-03-27 1:24PM EDT | 30.00 | 0.92 | 0.93 | 0.94 | +0.21 | +29.58% | 1,934 | 12,209 | 37.45% |
| BAC230519C00031000 | 2023-03-27 1:10PM EDT | 31.00 | 0.60 | 0.60 | 0.61 | +0.13 | +27.66% | 1,519 | 21,035 | 35.89% |
| BAC230519C00032000 | 2023-03-27 1:21PM EDT | 32.00 | 0.37 | 0.37 | 0.38 | +0.06 | +19.35% | 563 | 54,501 | 34.77% |
| BAC230519C00033000 | 2023-03-27 1:26PM EDT | 33.00 | 0.24 | 0.23 | 0.24 | +0.04 | +20.00% | 224 | 10,512 | 34.47% |
| BAC230519C00034000 | 2023-03-27 12:49PM EDT | 34.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 261 | 11,048 | 34.38% |
| BAC230519C00035000 | 2023-03-27 12:53PM EDT | 35.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 191 | 13,400 | 34.96% |
| BAC230519C00036000 | 2023-03-27 12:11PM EDT | 36.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 65 | 12,182 | 36.82% |
| BAC230519C00037000 | 2023-03-27 1:14PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 92 | 16,786 | 38.09% |
| BAC230519C00038000 | 2023-03-27 11:49AM EDT | 38.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 14 | 11,477 | 38.28% |
| BAC230519C00039000 | 2023-03-27 9:34AM EDT | 39.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 5,666 | 41.02% |
| BAC230519C00040000 | 2023-03-27 1:06PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,012 | 22,843 | 41.80% |
| BAC230519C00041000 | 2023-03-23 12:08PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 1,601 | 44.53% |
| BAC230519C00042000 | 2023-03-27 10:54AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,871 | 44.53% |
| BAC230519C00043000 | 2023-03-20 10:19AM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 6,559 | 46.88% |
| BAC230519C00044000 | 2023-03-23 3:48PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,781 | 48.44% |
| BAC230519C00045000 | 2023-03-22 2:52PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 816 | 50.78% |
| BAC230519C00046000 | 2023-03-27 9:30AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 547 | 50.78% |
| BAC230519C00047000 | 2023-03-27 11:55AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 326 | 53.13% |
| BAC230519C00048000 | 2023-03-27 10:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 70 | 52.34% |
| BAC230519C00049000 | 2023-03-27 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 50.00% |
| BAC230519C00050000 | 2023-03-24 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 794 | 53.13% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230519P00015000 | 2023-03-27 1:02PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 591 | 1,324 | 82.42% |
| BAC230519P00016000 | 2023-03-27 10:46AM EDT | 16.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 34 | 544 | 76.95% |
| BAC230519P00017000 | 2023-03-27 11:50AM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 7 | 569 | 73.05% |
| BAC230519P00018000 | 2023-03-27 11:30AM EDT | 18.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 31 | 14,879 | 68.36% |
| BAC230519P00019000 | 2023-03-27 12:08PM EDT | 19.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 1,479 | 589 | 64.65% |
| BAC230519P00020000 | 2023-03-27 1:25PM EDT | 20.00 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 263 | 12,255 | 61.13% |
| BAC230519P00021000 | 2023-03-27 12:37PM EDT | 21.00 | 0.23 | 0.22 | 0.23 | -0.16 | -41.03% | 331 | 14,367 | 57.62% |
| BAC230519P00022000 | 2023-03-27 1:18PM EDT | 22.00 | 0.30 | 0.29 | 0.29 | -0.20 | -40.00% | 3,677 | 66,033 | 54.20% |
| BAC230519P00023000 | 2023-03-27 12:03PM EDT | 23.00 | 0.39 | 0.37 | 0.38 | -0.27 | -40.91% | 309 | 4,690 | 50.88% |
| BAC230519P00024000 | 2023-03-27 12:49PM EDT | 24.00 | 0.49 | 0.48 | 0.50 | -0.33 | -40.24% | 395 | 3,864 | 48.15% |
| BAC230519P00025000 | 2023-03-27 1:08PM EDT | 25.00 | 0.63 | 0.63 | 0.65 | -0.45 | -41.67% | 2,274 | 7,322 | 45.02% |
| BAC230519P00026000 | 2023-03-27 1:21PM EDT | 26.00 | 0.85 | 0.83 | 0.84 | -0.48 | -36.09% | 728 | 24,783 | 41.85% |
| BAC230519P00027000 | 2023-03-27 1:25PM EDT | 27.00 | 1.10 | 1.08 | 1.09 | -0.66 | -37.50% | 4,945 | 22,491 | 38.72% |
| BAC230519P00028000 | 2023-03-27 1:22PM EDT | 28.00 | 1.44 | 1.43 | 1.45 | -0.74 | -33.94% | 883 | 8,497 | 36.48% |
| BAC230519P00029000 | 2023-03-27 12:46PM EDT | 29.00 | 1.89 | 1.85 | 1.86 | -0.83 | -30.51% | 121 | 11,810 | 33.15% |
| BAC230519P00030000 | 2023-03-27 12:47PM EDT | 30.00 | 2.47 | 2.41 | 2.45 | -0.90 | -26.71% | 79 | 15,765 | 31.49% |
| BAC230519P00031000 | 2023-03-27 12:05PM EDT | 31.00 | 3.10 | 3.05 | 3.15 | -1.06 | -25.48% | 44 | 4,468 | 29.79% |
| BAC230519P00032000 | 2023-03-27 1:08PM EDT | 32.00 | 3.95 | 3.85 | 3.95 | -1.10 | -21.78% | 11 | 4,685 | 28.13% |
| BAC230519P00033000 | 2023-03-27 10:40AM EDT | 33.00 | 5.10 | 4.75 | 4.85 | -0.85 | -14.29% | 3 | 4,564 | 27.44% |
| BAC230519P00034000 | 2023-03-27 11:49AM EDT | 34.00 | 5.80 | 5.65 | 5.75 | -1.10 | -15.94% | 10 | 3,301 | 12.50% |
| BAC230519P00035000 | 2023-03-27 11:46AM EDT | 35.00 | 6.83 | 6.65 | 6.75 | -1.02 | -12.99% | 28 | 3,251 | 12.50% |
| BAC230519P00036000 | 2023-03-27 12:04PM EDT | 36.00 | 7.60 | 7.65 | 7.70 | -1.49 | -16.39% | 1 | 1,277 | 0.00% |
| BAC230519P00037000 | 2023-03-23 2:51PM EDT | 37.00 | 10.20 | 8.60 | 8.70 | 0.00 | - | 431 | 162 | 0.00% |
| BAC230519P00038000 | 2023-03-23 1:41PM EDT | 38.00 | 10.72 | 9.65 | 9.70 | 0.00 | - | 1 | 54 | 0.00% |
| BAC230519P00039000 | 2023-03-23 2:58PM EDT | 39.00 | 12.15 | 10.65 | 10.75 | 0.00 | - | 80 | 171 | 25.00% |
| BAC230519P00040000 | 2023-03-24 2:38PM EDT | 40.00 | 12.85 | 11.65 | 11.75 | 0.00 | - | 50 | 56 | 25.00% |
| BAC230519P00041000 | 2023-03-13 9:55AM EDT | 41.00 | 12.65 | 12.55 | 12.75 | 0.00 | - | 1 | 0 | 25.00% |
| BAC230519P00042000 | 2023-03-23 10:04AM EDT | 42.00 | 14.10 | 13.60 | 13.75 | 0.00 | - | 15 | 17 | 25.00% |
| BAC230519P00043000 | 2023-02-17 1:49PM EDT | 43.00 | 8.10 | 15.10 | 15.20 | 0.00 | - | 1 | 1 | 79.00% |
| BAC230519P00044000 | 2023-03-20 1:48PM EDT | 44.00 | 16.14 | 15.65 | 15.75 | 0.00 | - | 1 | 0 | 25.00% |
| BAC230519P00045000 | 2023-02-16 10:35AM EDT | 45.00 | 9.70 | 17.05 | 17.25 | 0.00 | - | 9 | 0 | 84.96% |
| BAC230519P00046000 | 2022-10-12 2:06PM EDT | 46.00 | 15.90 | 8.05 | 8.20 | 0.00 | - | - | 12 | 0.00% |
| BAC230519P00048000 | 2022-12-01 11:03AM EDT | 48.00 | 11.15 | 14.85 | 14.95 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230519P00050000 | 2022-10-03 9:40AM EDT | 50.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
