New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.57+0.27 (+0.95%)
At close: 03:59PM EDT
28.58 +0.01 (+0.04%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230818C000150002023-03-24 10:20AM EDT15.0012.0013.6013.750.00-25257.62%
BAC230818C000160002023-03-22 2:35PM EDT16.0012.6012.7012.800.00-131658.40%
BAC230818C000170002023-03-30 12:49PM EDT17.0011.5111.7511.900.00-1557.52%
BAC230818C000180002023-03-29 10:01AM EDT18.0010.9010.8510.950.00-103055.76%
BAC230818C000190002023-03-31 1:39PM EDT19.009.859.8510.00-0.33-3.24%86151.47%
BAC230818C000200002023-03-31 2:34PM EDT20.008.958.959.100.00-83352.25%
BAC230818C000210002023-03-31 3:26PM EDT21.008.108.108.15+1.00+14.08%87248.29%
BAC230818C000220002023-03-28 10:31AM EDT22.007.407.207.300.00-72646.78%
BAC230818C000230002023-03-27 10:10AM EDT23.006.306.356.450.00-69444.68%
BAC230818C000240002023-03-31 9:48AM EDT24.005.655.555.60+0.10+1.80%416142.04%
BAC230818C000250002023-03-31 3:28PM EDT25.004.754.754.80-0.15-3.06%948139.89%
BAC230818C000260002023-03-31 3:11PM EDT26.003.954.004.10-0.35-8.14%251938.79%
BAC230818C000270002023-03-31 11:25AM EDT27.003.383.303.40+0.10+3.05%181,30536.91%
BAC230818C000280002023-03-31 3:49PM EDT28.002.702.712.760.00-71,76835.21%
BAC230818C000290002023-03-31 2:29PM EDT29.002.112.142.18-0.08-3.65%1953,32433.52%
BAC230818C000300002023-03-31 2:48PM EDT30.001.631.681.69-0.07-4.12%3,3143,85432.23%
BAC230818C000310002023-03-31 1:36PM EDT31.001.221.261.29-0.06-4.69%316,18031.25%
BAC230818C000320002023-03-31 3:48PM EDT32.000.910.920.95-0.07-7.14%1242,82930.23%
BAC230818C000330002023-03-31 3:47PM EDT33.000.650.650.68-0.03-4.41%902,51729.30%
BAC230818C000340002023-03-31 2:29PM EDT34.000.460.470.49-0.04-8.00%181,57928.81%
BAC230818C000350002023-03-31 3:07PM EDT35.000.330.330.34-0.03-8.33%276,70028.27%
BAC230818C000360002023-03-31 1:04PM EDT36.000.240.230.25-0.02-7.69%64,03028.32%
BAC230818C000370002023-03-31 3:08PM EDT37.000.180.170.19-0.07-28.00%6612,88728.71%
BAC230818C000380002023-03-31 12:02PM EDT38.000.120.120.14-0.03-20.00%104,23928.81%
BAC230818C000390002023-03-31 11:31AM EDT39.000.100.090.11-0.01-9.09%7004,66629.40%
BAC230818C000400002023-03-31 9:57AM EDT40.000.070.070.08-0.02-22.22%12,89729.49%
BAC230818C000410002023-03-29 3:50PM EDT41.000.070.060.070.00-32,34130.47%
BAC230818C000420002023-03-31 10:13AM EDT42.000.050.040.06-0.05-50.00%2531.25%
BAC230818C000430002023-03-29 9:45AM EDT43.000.050.040.050.00-415731.84%
BAC230818C000440002023-03-23 1:15PM EDT44.000.040.030.040.00-32632.42%
BAC230818C000450002023-03-30 1:43PM EDT45.000.030.020.040.00-1261,53233.59%
BAC230818C000500002023-03-30 3:20PM EDT50.000.010.010.020.00-2030636.72%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230818P000150002023-03-31 3:39PM EDT15.000.100.090.10-0.02-16.67%601,85656.64%
BAC230818P000160002023-03-27 9:57AM EDT16.000.210.120.130.00-133854.30%
BAC230818P000170002023-03-31 11:49AM EDT17.000.160.150.16-0.30-65.22%135751.56%
BAC230818P000180002023-03-24 12:01PM EDT18.000.560.190.200.00-1246649.41%
BAC230818P000190002023-03-31 11:06AM EDT19.000.250.240.26-0.06-19.35%155447.46%
BAC230818P000200002023-03-31 3:53PM EDT20.000.310.310.33-0.10-24.39%512,31045.41%
BAC230818P000210002023-03-31 12:59PM EDT21.000.400.390.41-0.12-23.08%51,25543.26%
BAC230818P000220002023-03-31 3:12PM EDT22.000.520.500.51-0.09-14.75%2421,98141.16%
BAC230818P000230002023-03-31 12:59PM EDT23.000.630.630.65-0.11-14.86%162,35139.55%
BAC230818P000240002023-03-31 3:53PM EDT24.000.800.800.82-0.13-13.98%16975037.89%
BAC230818P000250002023-03-31 3:02PM EDT25.001.030.981.02-0.14-11.97%2813,20336.18%
BAC230818P000260002023-03-31 2:52PM EDT26.001.281.241.27-0.12-8.57%472,04934.57%
BAC230818P000270002023-03-31 3:12PM EDT27.001.601.531.55-0.12-6.98%1514,35932.72%
BAC230818P000280002023-03-31 3:35PM EDT28.001.941.891.93-0.15-7.18%3,24511,72731.47%
BAC230818P000290002023-03-31 1:53PM EDT29.002.402.332.33-0.14-5.51%1676,08729.59%
BAC230818P000300002023-03-31 3:33PM EDT30.002.892.802.93-0.13-4.30%174,46329.52%
BAC230818P000310002023-03-29 3:57PM EDT31.003.403.403.500.00-102,49927.98%
BAC230818P000320002023-03-30 9:57AM EDT32.003.984.104.200.00-13,38127.30%
BAC230818P000330002023-03-30 9:49AM EDT33.004.554.805.000.00-264,83327.30%
BAC230818P000340002023-03-30 9:47AM EDT34.005.355.705.800.00-74,88226.22%
BAC230818P000350002023-03-30 1:37PM EDT35.006.906.506.700.00-15,72426.47%
BAC230818P000360002023-03-30 1:37PM EDT36.007.817.507.650.00-11,77627.44%
BAC230818P000370002023-03-30 9:33AM EDT37.008.058.458.600.00-142728.03%
BAC230818P000380002023-03-30 9:50AM EDT38.009.109.409.850.00-5037.84%
BAC230818P000390002023-03-23 10:21AM EDT39.0011.1510.4510.600.00-1032.18%
BAC230818P000400002023-03-21 10:06AM EDT40.0011.1511.5011.700.00-3037.84%
BAC230818P000410002023-03-13 11:42AM EDT41.0011.5012.4512.600.00-3036.04%
BAC230818P000420002023-03-24 9:53AM EDT42.0015.4513.4513.650.00-1039.94%
BAC230818P000450002023-01-10 10:47AM EDT45.0011.058.909.000.00--00.00%
BAC230818P000500002023-01-20 12:32PM EDT50.0016.5414.7014.900.00-200.00%