New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.67+0.55 (+1.96%)
At close: 04:00PM EDT
28.72 +0.05 (+0.17%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230616C000150002023-03-29 11:08AM EDT15.0013.600.000.000.00-500.00%
BAC230616C000160002023-03-22 11:38AM EDT16.0012.500.000.000.00-100.00%
BAC230616C000170002023-03-29 10:26AM EDT17.0011.600.000.000.00-100.00%
BAC230616C000180002023-03-29 12:26PM EDT18.0011.000.000.000.00-300.00%
BAC230616C000190002023-03-27 9:35AM EDT19.009.500.000.000.00-200.00%
BAC230616C000200002023-03-28 10:54AM EDT20.008.860.000.000.00-200.00%
BAC230616C000210002023-03-24 1:26PM EDT21.006.900.000.000.00-500.00%
BAC230616C000220002023-03-29 11:48AM EDT22.007.010.000.000.00-100.00%
BAC230616C000230002023-03-29 1:52PM EDT23.006.100.000.000.00-300.00%
BAC230616C000240002023-03-29 12:41PM EDT24.005.390.000.000.00-1500.00%
BAC230616C000250002023-03-29 3:02PM EDT25.004.400.000.000.00-1500.00%
BAC230616C000260002023-03-29 12:00PM EDT26.003.750.000.000.00-100.00%
BAC230616C000270002023-03-29 3:38PM EDT27.002.920.000.000.00-6600.00%
BAC230616C000280002023-03-29 3:59PM EDT28.002.280.000.000.00-44600.00%
BAC230616C000290002023-03-29 3:59PM EDT29.001.700.000.000.00-3,29500.78%
BAC230616C000300002023-03-29 3:54PM EDT30.001.190.000.000.00-92003.13%
BAC230616C000310002023-03-29 3:50PM EDT31.000.820.000.000.00-92806.25%
BAC230616C000320002023-03-29 3:56PM EDT32.000.540.000.000.00-2,79706.25%
BAC230616C000330002023-03-29 3:55PM EDT33.000.360.000.000.00-77306.25%
BAC230616C000340002023-03-29 3:59PM EDT34.000.230.000.000.00-139012.50%
BAC230616C000350002023-03-29 3:59PM EDT35.000.150.000.000.00-3,184012.50%
BAC230616C000360002023-03-29 3:01PM EDT36.000.100.000.000.00-1,056012.50%
BAC230616C000370002023-03-29 3:56PM EDT37.000.060.000.000.00-1,615012.50%
BAC230616C000380002023-03-29 3:59PM EDT38.000.050.000.000.00-9012.50%
BAC230616C000390002023-03-29 2:05PM EDT39.000.040.000.000.00-30012.50%
BAC230616C000400002023-03-29 3:29PM EDT40.000.040.000.000.00-1,689012.50%
BAC230616C000410002023-03-29 1:12PM EDT41.000.020.000.000.00-1012.50%
BAC230616C000420002023-03-29 11:52AM EDT42.000.020.000.000.00-101025.00%
BAC230616C000430002023-03-27 9:47AM EDT43.000.020.000.000.00-50025.00%
BAC230616C000440002023-03-28 10:03AM EDT44.000.020.000.000.00-6025.00%
BAC230616C000450002023-03-29 10:22AM EDT45.000.020.000.000.00-5025.00%
BAC230616C000460002023-03-27 10:32AM EDT46.000.020.000.000.00-10025.00%
BAC230616C000470002023-03-24 10:35AM EDT47.000.020.000.000.00-3025.00%
BAC230616C000480002023-03-28 11:15AM EDT48.000.010.000.000.00-93025.00%
BAC230616C000490002023-03-29 11:41AM EDT49.000.010.000.000.00-27025.00%
BAC230616C000500002023-03-28 9:45AM EDT50.000.010.000.000.00-20025.00%
BAC230616C000550002023-03-23 10:38AM EDT55.000.010.000.000.00-15025.00%
BAC230616C000600002023-03-20 10:26AM EDT60.000.010.000.000.00-20025.00%
BAC230616C000650002023-03-21 11:53AM EDT65.000.010.000.000.00-10050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230616P000150002023-03-29 2:49PM EDT15.000.060.000.000.00-17025.00%
BAC230616P000160002023-03-28 2:21PM EDT16.000.110.000.000.00-255025.00%
BAC230616P000170002023-03-29 3:36PM EDT17.000.090.000.000.00-16025.00%
BAC230616P000180002023-03-29 3:57PM EDT18.000.120.000.000.00-20025.00%
BAC230616P000190002023-03-29 1:58PM EDT19.000.150.000.000.00-5025.00%
BAC230616P000200002023-03-29 3:55PM EDT20.000.190.000.000.00-39025.00%
BAC230616P000210002023-03-29 9:36AM EDT21.000.300.000.000.00-174012.50%
BAC230616P000220002023-03-29 12:27PM EDT22.000.300.000.000.00-290012.50%
BAC230616P000230002023-03-29 3:53PM EDT23.000.410.000.000.00-1,207012.50%
BAC230616P000240002023-03-29 3:56PM EDT24.000.520.000.000.00-8,624012.50%
BAC230616P000250002023-03-29 3:35PM EDT25.000.670.000.000.00-22406.25%
BAC230616P000260002023-03-29 3:51PM EDT26.000.870.000.000.00-59506.25%
BAC230616P000270002023-03-29 3:50PM EDT27.001.140.000.000.00-5,71603.13%
BAC230616P000280002023-03-29 3:53PM EDT28.001.460.000.000.00-1,12801.56%
BAC230616P000290002023-03-29 3:40PM EDT29.001.880.000.000.00-32600.00%
BAC230616P000300002023-03-29 3:42PM EDT30.002.390.000.000.00-20100.00%
BAC230616P000310002023-03-29 12:17PM EDT31.002.930.000.000.00-6000.00%
BAC230616P000320002023-03-29 12:46PM EDT32.003.700.000.000.00-800.00%
BAC230616P000330002023-03-29 10:58AM EDT33.004.750.000.000.00-500.00%
BAC230616P000340002023-03-29 1:50PM EDT34.005.460.000.000.00-400.00%
BAC230616P000350002023-03-29 3:02PM EDT35.006.500.000.000.00-15800.00%
BAC230616P000360002023-03-29 10:10AM EDT36.007.600.000.000.00-1600.00%
BAC230616P000370002023-03-28 10:36AM EDT37.008.610.000.000.00-100.00%
BAC230616P000380002023-03-29 2:55PM EDT38.009.400.000.000.00-2,40000.00%
BAC230616P000390002023-03-29 2:56PM EDT39.0010.400.000.000.00-1,39000.00%
BAC230616P000400002023-03-29 2:57PM EDT40.0011.360.000.000.00-8,91100.00%
BAC230616P000410002023-03-10 10:34AM EDT41.0011.250.000.000.00-100.00%
BAC230616P000420002023-03-29 2:55PM EDT42.0013.400.000.000.00-20000.00%
BAC230616P000430002023-03-22 2:02PM EDT43.0014.800.000.000.00-400.00%
BAC230616P000440002023-02-22 10:46AM EDT44.009.8517.0517.200.00-70105.25%
BAC230616P000450002023-03-20 2:01PM EDT45.0017.200.000.000.00-500.00%
BAC230616P000460002022-11-15 3:10PM EDT46.008.9514.1014.350.00-200.00%
BAC230616P000470002022-11-10 10:44AM EDT47.0010.1014.5514.750.00-400.00%
BAC230616P000480002023-01-03 10:58AM EDT48.0014.5011.6511.850.00-3000.00%
BAC230616P000490002023-02-09 10:36AM EDT49.0013.0518.6518.950.00--00.00%
BAC230616P000500002023-02-03 11:55AM EDT50.0013.4515.7515.900.00-2000.00%
BAC230616P000550002022-12-08 11:01AM EDT55.0022.1120.5520.650.00-1610.00%
BAC230616P000600002022-12-09 12:00PM EDT60.0027.5525.5025.700.00-200.00%
BAC230616P000650002022-08-10 10:03AM EDT65.0030.1529.8030.200.00-1000.00%