Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230818C00015000 | 2023-03-24 10:20AM EDT | 15.00 | 12.00 | 13.60 | 13.75 | 0.00 | - | 2 | 52 | 57.62% |
| BAC230818C00016000 | 2023-03-22 2:35PM EDT | 16.00 | 12.60 | 12.70 | 12.80 | 0.00 | - | 13 | 16 | 58.40% |
| BAC230818C00017000 | 2023-03-30 12:49PM EDT | 17.00 | 11.51 | 11.75 | 11.90 | 0.00 | - | 1 | 5 | 57.52% |
| BAC230818C00018000 | 2023-03-29 10:01AM EDT | 18.00 | 10.90 | 10.85 | 10.95 | 0.00 | - | 10 | 30 | 55.76% |
| BAC230818C00019000 | 2023-03-31 1:39PM EDT | 19.00 | 9.85 | 9.85 | 10.00 | -0.33 | -3.24% | 8 | 61 | 51.47% |
| BAC230818C00020000 | 2023-03-31 2:34PM EDT | 20.00 | 8.95 | 8.95 | 9.10 | 0.00 | - | 8 | 33 | 52.25% |
| BAC230818C00021000 | 2023-03-31 3:26PM EDT | 21.00 | 8.10 | 8.10 | 8.15 | +1.00 | +14.08% | 8 | 72 | 48.29% |
| BAC230818C00022000 | 2023-03-28 10:31AM EDT | 22.00 | 7.40 | 7.20 | 7.30 | 0.00 | - | 7 | 26 | 46.78% |
| BAC230818C00023000 | 2023-03-27 10:10AM EDT | 23.00 | 6.30 | 6.35 | 6.45 | 0.00 | - | 6 | 94 | 44.68% |
| BAC230818C00024000 | 2023-03-31 9:48AM EDT | 24.00 | 5.65 | 5.55 | 5.60 | +0.10 | +1.80% | 4 | 161 | 42.04% |
| BAC230818C00025000 | 2023-03-31 3:28PM EDT | 25.00 | 4.75 | 4.75 | 4.80 | -0.15 | -3.06% | 9 | 481 | 39.89% |
| BAC230818C00026000 | 2023-03-31 3:11PM EDT | 26.00 | 3.95 | 4.00 | 4.10 | -0.35 | -8.14% | 2 | 519 | 38.79% |
| BAC230818C00027000 | 2023-03-31 11:25AM EDT | 27.00 | 3.38 | 3.30 | 3.40 | +0.10 | +3.05% | 18 | 1,305 | 36.91% |
| BAC230818C00028000 | 2023-03-31 3:49PM EDT | 28.00 | 2.70 | 2.71 | 2.76 | 0.00 | - | 7 | 1,768 | 35.21% |
| BAC230818C00029000 | 2023-03-31 2:29PM EDT | 29.00 | 2.11 | 2.14 | 2.18 | -0.08 | -3.65% | 195 | 3,324 | 33.52% |
| BAC230818C00030000 | 2023-03-31 2:48PM EDT | 30.00 | 1.63 | 1.68 | 1.69 | -0.07 | -4.12% | 3,314 | 3,854 | 32.23% |
| BAC230818C00031000 | 2023-03-31 1:36PM EDT | 31.00 | 1.22 | 1.26 | 1.29 | -0.06 | -4.69% | 31 | 6,180 | 31.25% |
| BAC230818C00032000 | 2023-03-31 3:48PM EDT | 32.00 | 0.91 | 0.92 | 0.95 | -0.07 | -7.14% | 124 | 2,829 | 30.23% |
| BAC230818C00033000 | 2023-03-31 3:47PM EDT | 33.00 | 0.65 | 0.65 | 0.68 | -0.03 | -4.41% | 90 | 2,517 | 29.30% |
| BAC230818C00034000 | 2023-03-31 2:29PM EDT | 34.00 | 0.46 | 0.47 | 0.49 | -0.04 | -8.00% | 18 | 1,579 | 28.81% |
| BAC230818C00035000 | 2023-03-31 3:07PM EDT | 35.00 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 27 | 6,700 | 28.27% |
| BAC230818C00036000 | 2023-03-31 1:04PM EDT | 36.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 6 | 4,030 | 28.32% |
| BAC230818C00037000 | 2023-03-31 3:08PM EDT | 37.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 66 | 12,887 | 28.71% |
| BAC230818C00038000 | 2023-03-31 12:02PM EDT | 38.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 10 | 4,239 | 28.81% |
| BAC230818C00039000 | 2023-03-31 11:31AM EDT | 39.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 700 | 4,666 | 29.40% |
| BAC230818C00040000 | 2023-03-31 9:57AM EDT | 40.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 2,897 | 29.49% |
| BAC230818C00041000 | 2023-03-29 3:50PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 2,341 | 30.47% |
| BAC230818C00042000 | 2023-03-31 10:13AM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 2 | 5 | 31.25% |
| BAC230818C00043000 | 2023-03-29 9:45AM EDT | 43.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 157 | 31.84% |
| BAC230818C00044000 | 2023-03-23 1:15PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 26 | 32.42% |
| BAC230818C00045000 | 2023-03-30 1:43PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 126 | 1,532 | 33.59% |
| BAC230818C00050000 | 2023-03-30 3:20PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 306 | 36.72% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230818P00015000 | 2023-03-31 3:39PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 60 | 1,856 | 56.64% |
| BAC230818P00016000 | 2023-03-27 9:57AM EDT | 16.00 | 0.21 | 0.12 | 0.13 | 0.00 | - | 1 | 338 | 54.30% |
| BAC230818P00017000 | 2023-03-31 11:49AM EDT | 17.00 | 0.16 | 0.15 | 0.16 | -0.30 | -65.22% | 1 | 357 | 51.56% |
| BAC230818P00018000 | 2023-03-24 12:01PM EDT | 18.00 | 0.56 | 0.19 | 0.20 | 0.00 | - | 12 | 466 | 49.41% |
| BAC230818P00019000 | 2023-03-31 11:06AM EDT | 19.00 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 1 | 554 | 47.46% |
| BAC230818P00020000 | 2023-03-31 3:53PM EDT | 20.00 | 0.31 | 0.31 | 0.33 | -0.10 | -24.39% | 51 | 2,310 | 45.41% |
| BAC230818P00021000 | 2023-03-31 12:59PM EDT | 21.00 | 0.40 | 0.39 | 0.41 | -0.12 | -23.08% | 5 | 1,255 | 43.26% |
| BAC230818P00022000 | 2023-03-31 3:12PM EDT | 22.00 | 0.52 | 0.50 | 0.51 | -0.09 | -14.75% | 242 | 1,981 | 41.16% |
| BAC230818P00023000 | 2023-03-31 12:59PM EDT | 23.00 | 0.63 | 0.63 | 0.65 | -0.11 | -14.86% | 16 | 2,351 | 39.55% |
| BAC230818P00024000 | 2023-03-31 3:53PM EDT | 24.00 | 0.80 | 0.80 | 0.82 | -0.13 | -13.98% | 169 | 750 | 37.89% |
| BAC230818P00025000 | 2023-03-31 3:02PM EDT | 25.00 | 1.03 | 0.98 | 1.02 | -0.14 | -11.97% | 281 | 3,203 | 36.18% |
| BAC230818P00026000 | 2023-03-31 2:52PM EDT | 26.00 | 1.28 | 1.24 | 1.27 | -0.12 | -8.57% | 47 | 2,049 | 34.57% |
| BAC230818P00027000 | 2023-03-31 3:12PM EDT | 27.00 | 1.60 | 1.53 | 1.55 | -0.12 | -6.98% | 151 | 4,359 | 32.72% |
| BAC230818P00028000 | 2023-03-31 3:35PM EDT | 28.00 | 1.94 | 1.89 | 1.93 | -0.15 | -7.18% | 3,245 | 11,727 | 31.47% |
| BAC230818P00029000 | 2023-03-31 1:53PM EDT | 29.00 | 2.40 | 2.33 | 2.33 | -0.14 | -5.51% | 167 | 6,087 | 29.59% |
| BAC230818P00030000 | 2023-03-31 3:33PM EDT | 30.00 | 2.89 | 2.80 | 2.93 | -0.13 | -4.30% | 17 | 4,463 | 29.52% |
| BAC230818P00031000 | 2023-03-29 3:57PM EDT | 31.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 10 | 2,499 | 27.98% |
| BAC230818P00032000 | 2023-03-30 9:57AM EDT | 32.00 | 3.98 | 4.10 | 4.20 | 0.00 | - | 1 | 3,381 | 27.30% |
| BAC230818P00033000 | 2023-03-30 9:49AM EDT | 33.00 | 4.55 | 4.80 | 5.00 | 0.00 | - | 26 | 4,833 | 27.30% |
| BAC230818P00034000 | 2023-03-30 9:47AM EDT | 34.00 | 5.35 | 5.70 | 5.80 | 0.00 | - | 7 | 4,882 | 26.22% |
| BAC230818P00035000 | 2023-03-30 1:37PM EDT | 35.00 | 6.90 | 6.50 | 6.70 | 0.00 | - | 1 | 5,724 | 26.47% |
| BAC230818P00036000 | 2023-03-30 1:37PM EDT | 36.00 | 7.81 | 7.50 | 7.65 | 0.00 | - | 1 | 1,776 | 27.44% |
| BAC230818P00037000 | 2023-03-30 9:33AM EDT | 37.00 | 8.05 | 8.45 | 8.60 | 0.00 | - | 1 | 427 | 28.03% |
| BAC230818P00038000 | 2023-03-30 9:50AM EDT | 38.00 | 9.10 | 9.40 | 9.85 | 0.00 | - | 5 | 0 | 37.84% |
| BAC230818P00039000 | 2023-03-23 10:21AM EDT | 39.00 | 11.15 | 10.45 | 10.60 | 0.00 | - | 1 | 0 | 32.18% |
| BAC230818P00040000 | 2023-03-21 10:06AM EDT | 40.00 | 11.15 | 11.50 | 11.70 | 0.00 | - | 3 | 0 | 37.84% |
| BAC230818P00041000 | 2023-03-13 11:42AM EDT | 41.00 | 11.50 | 12.45 | 12.60 | 0.00 | - | 3 | 0 | 36.04% |
| BAC230818P00042000 | 2023-03-24 9:53AM EDT | 42.00 | 15.45 | 13.45 | 13.65 | 0.00 | - | 1 | 0 | 39.94% |
| BAC230818P00045000 | 2023-01-10 10:47AM EDT | 45.00 | 11.05 | 8.90 | 9.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230818P00050000 | 2023-01-20 12:32PM EDT | 50.00 | 16.54 | 14.70 | 14.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
