Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230721C00015000 | 2023-03-22 9:51AM EDT | 15.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| BAC230721C00017000 | 2023-03-17 3:44PM EDT | 17.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| BAC230721C00018000 | 2023-03-17 3:58PM EDT | 18.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BAC230721C00019000 | 2023-03-17 3:44PM EDT | 19.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| BAC230721C00020000 | 2023-03-21 10:00AM EDT | 20.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 14 | 206 | 0.00% |
| BAC230721C00021000 | 2023-03-21 12:05PM EDT | 21.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 0.00% |
| BAC230721C00022000 | 2023-03-21 12:16PM EDT | 22.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 71 | 0.00% |
| BAC230721C00023000 | 2023-03-22 3:53PM EDT | 23.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| BAC230721C00024000 | 2023-03-22 3:54PM EDT | 24.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| BAC230721C00025000 | 2023-03-22 3:59PM EDT | 25.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 53 | 580 | 0.00% |
| BAC230721C00026000 | 2023-03-22 3:45PM EDT | 26.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 132 | 2,033 | 0.00% |
| BAC230721C00027000 | 2023-03-22 3:57PM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 198 | 810 | 0.00% |
| BAC230721C00028000 | 2023-03-22 3:48PM EDT | 28.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 359 | 1,755 | 0.78% |
| BAC230721C00029000 | 2023-03-22 3:57PM EDT | 29.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 597 | 1,592 | 3.13% |
| BAC230721C00030000 | 2023-03-22 3:57PM EDT | 30.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 940 | 4,400 | 3.13% |
| BAC230721C00031000 | 2023-03-22 3:53PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 427 | 3,588 | 6.25% |
| BAC230721C00032000 | 2023-03-22 3:53PM EDT | 32.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,936 | 6,020 | 6.25% |
| BAC230721C00033000 | 2023-03-22 3:59PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 257 | 5,599 | 6.25% |
| BAC230721C00034000 | 2023-03-22 1:33PM EDT | 34.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 639 | 3,252 | 6.25% |
| BAC230721C00035000 | 2023-03-22 3:43PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 823 | 12,096 | 12.50% |
| BAC230721C00036000 | 2023-03-22 3:40PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,072 | 4,632 | 12.50% |
| BAC230721C00037000 | 2023-03-22 3:12PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 483 | 10,955 | 12.50% |
| BAC230721C00038000 | 2023-03-22 2:57PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 2,955 | 12.50% |
| BAC230721C00039000 | 2023-03-22 11:51AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 135 | 11,428 | 12.50% |
| BAC230721C00040000 | 2023-03-22 12:14PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 14,211 | 12.50% |
| BAC230721C00041000 | 2023-03-22 3:10PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 6,106 | 12.50% |
| BAC230721C00042000 | 2023-03-22 10:30AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 4,111 | 12.50% |
| BAC230721C00043000 | 2023-03-20 10:47AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,109 | 12.50% |
| BAC230721C00044000 | 2023-03-20 11:42AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 840 | 25.00% |
| BAC230721C00045000 | 2023-03-22 11:07AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,299 | 25.00% |
| BAC230721C00046000 | 2023-03-21 10:00AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,166 | 25.00% |
| BAC230721C00047000 | 2023-03-16 12:11PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,374 | 25.00% |
| BAC230721C00048000 | 2023-03-22 10:05AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 25.00% |
| BAC230721C00049000 | 2023-03-14 1:57PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 326 | 25.00% |
| BAC230721C00050000 | 2023-03-22 10:07AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,492 | 25.00% |
| BAC230721C00055000 | 2023-03-22 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 570 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230721P00015000 | 2023-03-22 3:58PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 130 | 972 | 25.00% |
| BAC230721P00016000 | 2023-03-22 1:54PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,446 | 25.00% |
| BAC230721P00017000 | 2023-03-22 2:36PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 25.00% |
| BAC230721P00018000 | 2023-03-22 3:11PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 12.50% |
| BAC230721P00019000 | 2023-03-22 12:21PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 12.50% |
| BAC230721P00020000 | 2023-03-22 1:31PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 4,426 | 12.50% |
| BAC230721P00021000 | 2023-03-22 2:21PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 1,228 | 12.50% |
| BAC230721P00022000 | 2023-03-22 3:34PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 1,147 | 12.50% |
| BAC230721P00023000 | 2023-03-22 3:42PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 604 | 6.25% |
| BAC230721P00024000 | 2023-03-22 3:58PM EDT | 24.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 25 | 1,233 | 6.25% |
| BAC230721P00025000 | 2023-03-22 3:24PM EDT | 25.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 89 | 4,140 | 6.25% |
| BAC230721P00026000 | 2023-03-22 3:06PM EDT | 26.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 38 | 4,915 | 3.13% |
| BAC230721P00027000 | 2023-03-22 3:55PM EDT | 27.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 69 | 5,789 | 1.56% |
| BAC230721P00028000 | 2023-03-22 3:47PM EDT | 28.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 195 | 6,604 | 0.00% |
| BAC230721P00029000 | 2023-03-22 3:46PM EDT | 29.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 376 | 2,234 | 0.00% |
| BAC230721P00030000 | 2023-03-22 3:57PM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3,161 | 8,776 | 0.00% |
| BAC230721P00031000 | 2023-03-22 3:46PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 96 | 3,007 | 0.00% |
| BAC230721P00032000 | 2023-03-21 3:53PM EDT | 32.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 120 | 7,072 | 0.00% |
| BAC230721P00033000 | 2023-03-22 9:30AM EDT | 33.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3,237 | 0.00% |
| BAC230721P00034000 | 2023-03-22 9:30AM EDT | 34.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,993 | 0.00% |
| BAC230721P00035000 | 2023-03-22 2:36PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9,774 | 0.00% |
| BAC230721P00036000 | 2023-03-20 11:49AM EDT | 36.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,386 | 0.00% |
| BAC230721P00037000 | 2023-03-22 3:58PM EDT | 37.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 905 | 4,675 | 0.00% |
| BAC230721P00038000 | 2023-03-22 12:35PM EDT | 38.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 0.00% |
| BAC230721P00039000 | 2023-03-13 1:03PM EDT | 39.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 0.00% |
| BAC230721P00040000 | 2023-03-13 2:25PM EDT | 40.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| BAC230721P00041000 | 2023-03-10 10:30AM EDT | 41.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230721P00042000 | 2023-03-22 3:58PM EDT | 42.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 300 | 184 | 0.00% |
| BAC230721P00043000 | 2022-12-06 12:58PM EDT | 43.00 | 9.98 | 9.00 | 9.15 | 0.00 | - | 7 | 10 | 0.00% |
| BAC230721P00044000 | 2023-03-20 1:48PM EDT | 44.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC230721P00045000 | 2023-03-10 1:19PM EDT | 45.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230721P00047000 | 2022-11-28 2:32PM EDT | 47.00 | 10.24 | 14.20 | 14.30 | 0.00 | - | - | 0 | 0.00% |
| BAC230721P00050000 | 2022-12-27 12:22PM EDT | 50.00 | 17.46 | 14.55 | 14.85 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
