Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231020C00015000 | 2023-09-21 3:18PM EDT | 15.00 | 13.00 | 12.65 | 12.80 | -0.19 | -1.44% | 20 | 263 | 121.88% |
| BAC231020C00016000 | 2023-09-06 1:44PM EDT | 16.00 | 12.35 | 11.65 | 11.80 | 0.00 | - | 4 | 4 | 110.55% |
| BAC231020C00017000 | 2023-09-11 9:37AM EDT | 17.00 | 11.85 | 10.70 | 10.80 | 0.00 | - | 26 | 48 | 104.69% |
| BAC231020C00018000 | 2023-09-15 3:20PM EDT | 18.00 | 11.00 | 9.70 | 9.80 | 0.00 | - | 3 | 41 | 94.14% |
| BAC231020C00019000 | 2023-08-03 11:37AM EDT | 19.00 | 12.46 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 185.64% |
| BAC231020C00020000 | 2023-09-21 9:35AM EDT | 20.00 | 8.41 | 7.70 | 7.85 | 0.00 | - | 20 | 139 | 77.73% |
| BAC231020C00021000 | 2023-08-28 1:31PM EDT | 21.00 | 7.91 | 6.70 | 6.85 | 0.00 | - | 6 | 0 | 67.97% |
| BAC231020C00022000 | 2023-09-19 10:39AM EDT | 22.00 | 6.85 | 5.75 | 5.85 | 0.00 | - | 2 | 17,315 | 61.13% |
| BAC231020C00023000 | 2023-09-22 9:47AM EDT | 23.00 | 5.10 | 4.75 | 4.90 | -0.21 | -3.95% | 60 | 17,325 | 53.91% |
| BAC231020C00024000 | 2023-09-22 10:51AM EDT | 24.00 | 3.88 | 3.80 | 3.90 | -0.42 | -9.77% | 6 | 25,570 | 49.32% |
| BAC231020C00025000 | 2023-09-22 12:13PM EDT | 25.00 | 3.00 | 2.88 | 2.95 | -0.40 | -11.76% | 76 | 29,176 | 41.80% |
| BAC231020C00026000 | 2023-09-22 3:54PM EDT | 26.00 | 2.10 | 2.05 | 2.09 | -0.35 | -14.29% | 38 | 1,222 | 37.01% |
| BAC231020C00027000 | 2023-09-22 3:55PM EDT | 27.00 | 1.33 | 1.32 | 1.33 | -0.34 | -20.36% | 153 | 2,779 | 32.96% |
| BAC231020C00028000 | 2023-09-22 3:59PM EDT | 28.00 | 0.76 | 0.73 | 0.75 | -0.23 | -23.23% | 6,068 | 16,233 | 30.47% |
| BAC231020C00029000 | 2023-09-22 3:59PM EDT | 29.00 | 0.36 | 0.36 | 0.37 | -0.16 | -30.77% | 4,411 | 20,821 | 28.96% |
| BAC231020C00030000 | 2023-09-22 3:59PM EDT | 30.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 2,140 | 49,205 | 28.71% |
| BAC231020C00031000 | 2023-09-22 3:56PM EDT | 31.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 539 | 31,660 | 29.49% |
| BAC231020C00032000 | 2023-09-22 3:39PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 404 | 27,546 | 32.03% |
| BAC231020C00033000 | 2023-09-22 12:47PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 21,372 | 33.99% |
| BAC231020C00034000 | 2023-09-22 1:25PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 227 | 22,447 | 36.33% |
| BAC231020C00035000 | 2023-09-22 3:18PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 20,007 | 40.63% |
| BAC231020C00036000 | 2023-09-22 12:06PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 5,323 | 44.53% |
| BAC231020C00037000 | 2023-09-22 12:10PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,924 | 48.44% |
| BAC231020C00038000 | 2023-09-21 3:06PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 5,990 | 52.34% |
| BAC231020C00039000 | 2023-09-18 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,758 | 51.56% |
| BAC231020C00040000 | 2023-09-12 9:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,169 | 50.00% |
| BAC231020C00041000 | 2023-09-01 1:54PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,537 | 53.13% |
| BAC231020C00042000 | 2023-09-07 11:08AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 431 | 56.25% |
| BAC231020C00043000 | 2023-09-07 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 375 | 59.38% |
| BAC231020C00044000 | 2023-08-21 11:23AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 606 | 62.50% |
| BAC231020C00045000 | 2023-08-21 3:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 467 | 64.06% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231020P00015000 | 2023-09-14 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,273 | 90.63% |
| BAC231020P00016000 | 2023-08-31 11:58AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 675 | 81.25% |
| BAC231020P00017000 | 2023-09-22 3:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,305 | 68.75% |
| BAC231020P00018000 | 2023-09-22 10:56AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 400 | 1,964 | 68.75% |
| BAC231020P00019000 | 2023-09-21 10:59AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 220 | 2,600 | 60.94% |
| BAC231020P00020000 | 2023-09-22 3:47PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 235 | 12,993 | 53.13% |
| BAC231020P00021000 | 2023-09-22 10:55AM EDT | 21.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 7 | 18,184 | 50.78% |
| BAC231020P00022000 | 2023-09-22 3:17PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 19,147 | 45.70% |
| BAC231020P00023000 | 2023-09-22 3:57PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 22 | 20,700 | 41.21% |
| BAC231020P00024000 | 2023-09-22 3:37PM EDT | 24.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 37 | 33,540 | 37.50% |
| BAC231020P00025000 | 2023-09-22 3:48PM EDT | 25.00 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 538 | 32,655 | 33.89% |
| BAC231020P00026000 | 2023-09-22 3:50PM EDT | 26.00 | 0.31 | 0.30 | 0.31 | +0.07 | +29.17% | 235 | 17,083 | 31.06% |
| BAC231020P00027000 | 2023-09-22 3:59PM EDT | 27.00 | 0.57 | 0.55 | 0.57 | +0.12 | +26.67% | 1,269 | 42,584 | 28.76% |
| BAC231020P00028000 | 2023-09-22 3:58PM EDT | 28.00 | 0.98 | 0.97 | 0.99 | +0.18 | +22.50% | 2,010 | 54,404 | 26.42% |
| BAC231020P00029000 | 2023-09-22 3:59PM EDT | 29.00 | 1.59 | 1.59 | 1.62 | +0.26 | +19.55% | 1,911 | 24,771 | 24.51% |
| BAC231020P00030000 | 2023-09-22 3:46PM EDT | 30.00 | 2.40 | 2.37 | 2.45 | +0.40 | +20.00% | 44 | 31,687 | 23.73% |
| BAC231020P00031000 | 2023-09-22 3:34PM EDT | 31.00 | 3.38 | 3.30 | 3.40 | +0.38 | +12.67% | 164 | 13,711 | 25.39% |
| BAC231020P00032000 | 2023-09-22 3:01PM EDT | 32.00 | 4.25 | 4.30 | 4.40 | +0.30 | +7.59% | 1,412 | 1,468 | 30.86% |
| BAC231020P00033000 | 2023-09-22 2:58PM EDT | 33.00 | 5.40 | 5.30 | 5.40 | +0.55 | +11.34% | 2,463 | 893 | 35.94% |
| BAC231020P00034000 | 2023-09-21 9:32AM EDT | 34.00 | 5.00 | 6.25 | 6.40 | 0.00 | - | 1 | 43 | 40.63% |
| BAC231020P00035000 | 2023-09-19 10:04AM EDT | 35.00 | 6.17 | 7.30 | 7.40 | 0.00 | - | 1 | 3 | 45.31% |
| BAC231020P00036000 | 2023-08-02 2:18PM EDT | 36.00 | 5.00 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00037000 | 2023-08-28 10:25AM EDT | 37.00 | 8.28 | 9.30 | 9.40 | 0.00 | - | 1 | 0 | 53.91% |
| BAC231020P00038000 | 2023-08-31 12:46PM EDT | 38.00 | 9.35 | 10.30 | 10.40 | 0.00 | - | 1 | 0 | 57.81% |
| BAC231020P00039000 | 2023-09-18 1:41PM EDT | 39.00 | 10.20 | 11.30 | 11.40 | 0.00 | - | 5 | 0 | 61.72% |
| BAC231020P00040000 | 2023-06-12 10:04AM EDT | 40.00 | 10.50 | 10.50 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00041000 | 2023-08-02 9:43AM EDT | 41.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00042000 | 2023-05-01 9:53AM EDT | 42.00 | 12.65 | 14.25 | 14.55 | 0.00 | - | 1 | 1 | 72.27% |
| BAC231020P00044000 | 2023-05-04 1:21PM EDT | 44.00 | 16.82 | 15.05 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231020P00045000 | 2023-09-15 3:27PM EDT | 45.00 | 16.10 | 17.30 | 17.40 | 0.00 | - | 2 | 0 | 82.03% |
© 2023 Yahoo. All rights reserved.
