Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616C00015000 | 2023-03-29 11:08AM EDT | 15.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230616C00016000 | 2023-03-22 11:38AM EDT | 16.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616C00017000 | 2023-03-29 10:26AM EDT | 17.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616C00018000 | 2023-03-29 12:26PM EDT | 18.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230616C00019000 | 2023-03-27 9:35AM EDT | 19.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230616C00020000 | 2023-03-28 10:54AM EDT | 20.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230616C00021000 | 2023-03-24 1:26PM EDT | 21.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230616C00022000 | 2023-03-29 11:48AM EDT | 22.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616C00023000 | 2023-03-29 1:52PM EDT | 23.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230616C00024000 | 2023-03-29 12:41PM EDT | 24.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC230616C00025000 | 2023-03-29 3:02PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC230616C00026000 | 2023-03-29 12:00PM EDT | 26.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616C00027000 | 2023-03-29 3:38PM EDT | 27.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BAC230616C00028000 | 2023-03-29 3:59PM EDT | 28.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| BAC230616C00029000 | 2023-03-29 3:59PM EDT | 29.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,295 | 0 | 0.78% |
| BAC230616C00030000 | 2023-03-29 3:54PM EDT | 30.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 3.13% |
| BAC230616C00031000 | 2023-03-29 3:50PM EDT | 31.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 6.25% |
| BAC230616C00032000 | 2023-03-29 3:56PM EDT | 32.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 6.25% |
| BAC230616C00033000 | 2023-03-29 3:55PM EDT | 33.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 6.25% |
| BAC230616C00034000 | 2023-03-29 3:59PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| BAC230616C00035000 | 2023-03-29 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,184 | 0 | 12.50% |
| BAC230616C00036000 | 2023-03-29 3:01PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 12.50% |
| BAC230616C00037000 | 2023-03-29 3:56PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,615 | 0 | 12.50% |
| BAC230616C00038000 | 2023-03-29 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BAC230616C00039000 | 2023-03-29 2:05PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BAC230616C00040000 | 2023-03-29 3:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 12.50% |
| BAC230616C00041000 | 2023-03-29 1:12PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC230616C00042000 | 2023-03-29 11:52AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BAC230616C00043000 | 2023-03-27 9:47AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BAC230616C00044000 | 2023-03-28 10:03AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BAC230616C00045000 | 2023-03-29 10:22AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC230616C00046000 | 2023-03-27 10:32AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC230616C00047000 | 2023-03-24 10:35AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC230616C00048000 | 2023-03-28 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| BAC230616C00049000 | 2023-03-29 11:41AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BAC230616C00050000 | 2023-03-28 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC230616C00055000 | 2023-03-23 10:38AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BAC230616C00060000 | 2023-03-20 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC230616C00065000 | 2023-03-21 11:53AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616P00015000 | 2023-03-29 2:49PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BAC230616P00016000 | 2023-03-28 2:21PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| BAC230616P00017000 | 2023-03-29 3:36PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BAC230616P00018000 | 2023-03-29 3:57PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC230616P00019000 | 2023-03-29 1:58PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC230616P00020000 | 2023-03-29 3:55PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| BAC230616P00021000 | 2023-03-29 9:36AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| BAC230616P00022000 | 2023-03-29 12:27PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| BAC230616P00023000 | 2023-03-29 3:53PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| BAC230616P00024000 | 2023-03-29 3:56PM EDT | 24.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8,624 | 0 | 12.50% |
| BAC230616P00025000 | 2023-03-29 3:35PM EDT | 25.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| BAC230616P00026000 | 2023-03-29 3:51PM EDT | 26.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| BAC230616P00027000 | 2023-03-29 3:50PM EDT | 27.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5,716 | 0 | 3.13% |
| BAC230616P00028000 | 2023-03-29 3:53PM EDT | 28.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 1.56% |
| BAC230616P00029000 | 2023-03-29 3:40PM EDT | 29.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| BAC230616P00030000 | 2023-03-29 3:42PM EDT | 30.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| BAC230616P00031000 | 2023-03-29 12:17PM EDT | 31.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BAC230616P00032000 | 2023-03-29 12:46PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC230616P00033000 | 2023-03-29 10:58AM EDT | 33.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230616P00034000 | 2023-03-29 1:50PM EDT | 34.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230616P00035000 | 2023-03-29 3:02PM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| BAC230616P00036000 | 2023-03-29 10:10AM EDT | 36.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC230616P00037000 | 2023-03-28 10:36AM EDT | 37.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616P00038000 | 2023-03-29 2:55PM EDT | 38.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 0.00% |
| BAC230616P00039000 | 2023-03-29 2:56PM EDT | 39.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 0.00% |
| BAC230616P00040000 | 2023-03-29 2:57PM EDT | 40.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 8,911 | 0 | 0.00% |
| BAC230616P00041000 | 2023-03-10 10:34AM EDT | 41.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230616P00042000 | 2023-03-29 2:55PM EDT | 42.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BAC230616P00043000 | 2023-03-22 2:02PM EDT | 43.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230616P00044000 | 2023-02-22 10:46AM EDT | 44.00 | 9.85 | 17.05 | 17.20 | 0.00 | - | 7 | 0 | 105.25% |
| BAC230616P00045000 | 2023-03-20 2:01PM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230616P00046000 | 2022-11-15 3:10PM EDT | 46.00 | 8.95 | 14.10 | 14.35 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230616P00047000 | 2022-11-10 10:44AM EDT | 47.00 | 10.10 | 14.55 | 14.75 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230616P00048000 | 2023-01-03 10:58AM EDT | 48.00 | 14.50 | 11.65 | 11.85 | 0.00 | - | 30 | 0 | 0.00% |
| BAC230616P00049000 | 2023-02-09 10:36AM EDT | 49.00 | 13.05 | 18.65 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| BAC230616P00050000 | 2023-02-03 11:55AM EDT | 50.00 | 13.45 | 15.75 | 15.90 | 0.00 | - | 20 | 0 | 0.00% |
| BAC230616P00055000 | 2022-12-08 11:01AM EDT | 55.00 | 22.11 | 20.55 | 20.65 | 0.00 | - | 16 | 1 | 0.00% |
| BAC230616P00060000 | 2022-12-09 12:00PM EDT | 60.00 | 27.55 | 25.50 | 25.70 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230616P00065000 | 2022-08-10 10:03AM EDT | 65.00 | 30.15 | 29.80 | 30.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
