New Zealand markets open in 8 hours 31 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.64-0.95 (-3.32%)
At close: 04:00PM EDT
27.96 +0.32 (+1.15%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230721C000150002023-03-22 9:51AM EDT15.0013.950.000.000.00-11230.00%
BAC230721C000170002023-03-17 3:44PM EDT17.0011.500.000.000.00-650.00%
BAC230721C000180002023-03-17 3:58PM EDT18.0010.550.000.000.00-660.00%
BAC230721C000190002023-03-17 3:44PM EDT19.009.700.000.000.00-18350.00%
BAC230721C000200002023-03-21 10:00AM EDT20.009.550.000.000.00-142060.00%
BAC230721C000210002023-03-21 12:05PM EDT21.008.450.000.000.00-31560.00%
BAC230721C000220002023-03-21 12:16PM EDT22.007.600.000.000.00-41710.00%
BAC230721C000230002023-03-22 3:53PM EDT23.005.850.000.000.00-21350.00%
BAC230721C000240002023-03-22 3:54PM EDT24.005.020.000.000.00-51020.00%
BAC230721C000250002023-03-22 3:59PM EDT25.004.250.000.000.00-535800.00%
BAC230721C000260002023-03-22 3:45PM EDT26.003.650.000.000.00-1322,0330.00%
BAC230721C000270002023-03-22 3:57PM EDT27.002.950.000.000.00-1988100.00%
BAC230721C000280002023-03-22 3:48PM EDT28.002.360.000.000.00-3591,7550.78%
BAC230721C000290002023-03-22 3:57PM EDT29.001.870.000.000.00-5971,5923.13%
BAC230721C000300002023-03-22 3:57PM EDT30.001.430.000.000.00-9404,4003.13%
BAC230721C000310002023-03-22 3:53PM EDT31.001.080.000.000.00-4273,5886.25%
BAC230721C000320002023-03-22 3:53PM EDT32.000.790.000.000.00-1,9366,0206.25%
BAC230721C000330002023-03-22 3:59PM EDT33.000.600.000.000.00-2575,5996.25%
BAC230721C000340002023-03-22 1:33PM EDT34.000.470.000.000.00-6393,2526.25%
BAC230721C000350002023-03-22 3:43PM EDT35.000.330.000.000.00-82312,09612.50%
BAC230721C000360002023-03-22 3:40PM EDT36.000.250.000.000.00-1,0724,63212.50%
BAC230721C000370002023-03-22 3:12PM EDT37.000.180.000.000.00-48310,95512.50%
BAC230721C000380002023-03-22 2:57PM EDT38.000.140.000.000.00-82,95512.50%
BAC230721C000390002023-03-22 11:51AM EDT39.000.110.000.000.00-13511,42812.50%
BAC230721C000400002023-03-22 12:14PM EDT40.000.090.000.000.00-4014,21112.50%
BAC230721C000410002023-03-22 3:10PM EDT41.000.060.000.000.00-136,10612.50%
BAC230721C000420002023-03-22 10:30AM EDT42.000.060.000.000.00-64,11112.50%
BAC230721C000430002023-03-20 10:47AM EDT43.000.060.000.000.00-31,10912.50%
BAC230721C000440002023-03-20 11:42AM EDT44.000.040.000.000.00-584025.00%
BAC230721C000450002023-03-22 11:07AM EDT45.000.030.000.000.00-101,29925.00%
BAC230721C000460002023-03-21 10:00AM EDT46.000.040.000.000.00-21,16625.00%
BAC230721C000470002023-03-16 12:11PM EDT47.000.050.000.000.00-13,37425.00%
BAC230721C000480002023-03-22 10:05AM EDT48.000.020.000.000.00-146525.00%
BAC230721C000490002023-03-14 1:57PM EDT49.000.020.000.000.00-1932625.00%
BAC230721C000500002023-03-22 10:07AM EDT50.000.020.000.000.00-13,49225.00%
BAC230721C000550002023-03-22 10:06AM EDT55.000.010.000.000.00-557025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230721P000150002023-03-22 3:58PM EDT15.000.180.000.000.00-13097225.00%
BAC230721P000160002023-03-22 1:54PM EDT16.000.190.000.000.00-21,44625.00%
BAC230721P000170002023-03-22 2:36PM EDT17.000.240.000.000.00-96125.00%
BAC230721P000180002023-03-22 3:11PM EDT18.000.290.000.000.00-1515912.50%
BAC230721P000190002023-03-22 12:21PM EDT19.000.350.000.000.00-163812.50%
BAC230721P000200002023-03-22 1:31PM EDT20.000.440.000.000.00-254,42612.50%
BAC230721P000210002023-03-22 2:21PM EDT21.000.500.000.000.00-381,22812.50%
BAC230721P000220002023-03-22 3:34PM EDT22.000.650.000.000.00-251,14712.50%
BAC230721P000230002023-03-22 3:42PM EDT23.000.810.000.000.00-226046.25%
BAC230721P000240002023-03-22 3:58PM EDT24.001.090.000.000.00-251,2336.25%
BAC230721P000250002023-03-22 3:24PM EDT25.001.160.000.000.00-894,1406.25%
BAC230721P000260002023-03-22 3:06PM EDT26.001.460.000.000.00-384,9153.13%
BAC230721P000270002023-03-22 3:55PM EDT27.001.940.000.000.00-695,7891.56%
BAC230721P000280002023-03-22 3:47PM EDT28.002.280.000.000.00-1956,6040.00%
BAC230721P000290002023-03-22 3:46PM EDT29.002.780.000.000.00-3762,2340.00%
BAC230721P000300002023-03-22 3:57PM EDT30.003.450.000.000.00-3,1618,7760.00%
BAC230721P000310002023-03-22 3:46PM EDT31.004.000.000.000.00-963,0070.00%
BAC230721P000320002023-03-21 3:53PM EDT32.004.100.000.000.00-1207,0720.00%
BAC230721P000330002023-03-22 9:30AM EDT33.004.760.000.000.00-13,2370.00%
BAC230721P000340002023-03-22 9:30AM EDT34.005.570.000.000.00-22,9930.00%
BAC230721P000350002023-03-22 2:36PM EDT35.007.000.000.000.00-109,7740.00%
BAC230721P000360002023-03-20 11:49AM EDT36.007.900.000.000.00-13,3860.00%
BAC230721P000370002023-03-22 3:58PM EDT37.009.300.000.000.00-9054,6750.00%
BAC230721P000380002023-03-22 12:35PM EDT38.009.850.000.000.00-53120.00%
BAC230721P000390002023-03-13 1:03PM EDT39.009.950.000.000.00-22750.00%
BAC230721P000400002023-03-13 2:25PM EDT40.0010.880.000.000.00-8210.00%
BAC230721P000410002023-03-10 10:30AM EDT41.0010.500.000.000.00-100.00%
BAC230721P000420002023-03-22 3:58PM EDT42.0014.300.000.000.00-3001840.00%
BAC230721P000430002022-12-06 12:58PM EDT43.009.989.009.150.00-7100.00%
BAC230721P000440002023-03-20 1:48PM EDT44.0016.160.000.000.00-110.00%
BAC230721P000450002023-03-10 1:19PM EDT45.0014.550.000.000.00-200.00%
BAC230721P000470002022-11-28 2:32PM EDT47.0010.2414.2014.300.00--00.00%
BAC230721P000500002022-12-27 12:22PM EDT50.0017.4614.5514.850.00-700.00%