Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231117C00015000 | 2023-09-21 12:17PM EDT | 15.00 | 13.40 | 12.75 | 12.85 | 0.00 | - | 23 | 31 | 96.09% |
| BAC231117C00016000 | 2023-08-28 10:11AM EDT | 16.00 | 13.00 | 11.75 | 11.90 | 0.00 | - | 5 | 6 | 90.23% |
| BAC231117C00017000 | 2023-09-08 9:54AM EDT | 17.00 | 11.20 | 10.75 | 10.90 | 0.00 | - | 2 | 2 | 81.64% |
| BAC231117C00018000 | 2023-07-20 10:40AM EDT | 18.00 | 13.65 | 11.15 | 11.25 | 0.00 | - | 10 | 17 | 144.34% |
| BAC231117C00019000 | 2023-09-20 10:20AM EDT | 19.00 | 10.05 | 8.80 | 8.90 | 0.00 | - | 1 | 81 | 67.97% |
| BAC231117C00020000 | 2023-09-19 12:21PM EDT | 20.00 | 8.87 | 7.80 | 7.95 | 0.00 | - | 5 | 248 | 62.11% |
| BAC231117C00021000 | 2023-07-20 10:42AM EDT | 21.00 | 10.80 | 8.25 | 8.35 | 0.00 | - | 10 | 431 | 112.16% |
| BAC231117C00022000 | 2023-09-21 1:03PM EDT | 22.00 | 6.44 | 5.85 | 6.00 | 0.00 | - | 1 | 148 | 50.20% |
| BAC231117C00023000 | 2023-09-21 3:28PM EDT | 23.00 | 5.40 | 4.95 | 5.05 | 0.00 | - | 20 | 180 | 48.34% |
| BAC231117C00024000 | 2023-09-22 3:55PM EDT | 24.00 | 4.09 | 4.00 | 4.10 | -0.54 | -11.66% | 18 | 232 | 42.43% |
| BAC231117C00025000 | 2023-09-22 3:55PM EDT | 25.00 | 3.20 | 3.15 | 3.25 | -0.43 | -11.85% | 89 | 417 | 39.16% |
| BAC231117C00026000 | 2023-09-22 3:08PM EDT | 26.00 | 2.42 | 2.35 | 2.40 | -0.33 | -12.00% | 110 | 530 | 34.52% |
| BAC231117C00027000 | 2023-09-22 3:01PM EDT | 27.00 | 1.69 | 1.65 | 1.67 | -0.27 | -13.78% | 410 | 1,519 | 31.35% |
| BAC231117C00028000 | 2023-09-22 3:56PM EDT | 28.00 | 1.09 | 1.06 | 1.10 | -0.23 | -17.42% | 897 | 5,537 | 29.54% |
| BAC231117C00029000 | 2023-09-22 3:54PM EDT | 29.00 | 0.64 | 0.63 | 0.65 | -0.18 | -21.95% | 967 | 15,892 | 27.64% |
| BAC231117C00030000 | 2023-09-22 3:55PM EDT | 30.00 | 0.35 | 0.34 | 0.36 | -0.12 | -25.53% | 1,320 | 41,968 | 26.56% |
| BAC231117C00031000 | 2023-09-22 3:26PM EDT | 31.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 461 | 13,113 | 26.07% |
| BAC231117C00032000 | 2023-09-22 3:56PM EDT | 32.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 719 | 13,037 | 26.17% |
| BAC231117C00033000 | 2023-09-22 3:56PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 661 | 10,892 | 27.15% |
| BAC231117C00034000 | 2023-09-22 2:48PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 215 | 3,627 | 28.52% |
| BAC231117C00035000 | 2023-09-21 11:45AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 7,138 | 30.08% |
| BAC231117C00036000 | 2023-09-22 10:50AM EDT | 36.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 7,229 | 33.20% |
| BAC231117C00037000 | 2023-09-21 12:08PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,685 | 33.99% |
| BAC231117C00038000 | 2023-09-21 10:36AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,585 | 36.72% |
| BAC231117C00039000 | 2023-09-22 12:17PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 324 | 39.06% |
| BAC231117C00040000 | 2023-09-20 10:02AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 939 | 41.41% |
| BAC231117C00041000 | 2023-09-13 11:38AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 173 | 43.75% |
| BAC231117C00042000 | 2023-09-18 12:08PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 42.19% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231117P00015000 | 2023-09-22 1:54PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 2,016 | 65.63% |
| BAC231117P00016000 | 2023-09-20 9:30AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 300 | 59.38% |
| BAC231117P00017000 | 2023-09-08 1:05PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 240 | 57.42% |
| BAC231117P00018000 | 2023-09-13 2:06PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 575 | 51.56% |
| BAC231117P00019000 | 2023-09-05 9:51AM EDT | 19.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 6,699 | 48.83% |
| BAC231117P00020000 | 2023-09-22 2:49PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 9,634 | 44.92% |
| BAC231117P00021000 | 2023-09-21 1:56PM EDT | 21.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 9,798 | 41.41% |
| BAC231117P00022000 | 2023-09-22 11:04AM EDT | 22.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 40 | 14,334 | 37.50% |
| BAC231117P00023000 | 2023-09-22 3:59PM EDT | 23.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 45 | 33,108 | 34.38% |
| BAC231117P00024000 | 2023-09-22 3:59PM EDT | 24.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 78 | 9,274 | 31.84% |
| BAC231117P00025000 | 2023-09-22 3:33PM EDT | 25.00 | 0.29 | 0.31 | 0.32 | +0.03 | +11.54% | 654 | 43,320 | 29.69% |
| BAC231117P00026000 | 2023-09-22 3:37PM EDT | 26.00 | 0.50 | 0.50 | 0.51 | +0.08 | +19.05% | 889 | 15,709 | 27.69% |
| BAC231117P00027000 | 2023-09-22 3:57PM EDT | 27.00 | 0.79 | 0.78 | 0.80 | +0.14 | +21.54% | 812 | 11,022 | 25.78% |
| BAC231117P00028000 | 2023-09-22 3:56PM EDT | 28.00 | 1.19 | 1.20 | 1.22 | +0.18 | +17.82% | 435 | 17,090 | 23.93% |
| BAC231117P00029000 | 2023-09-22 3:46PM EDT | 29.00 | 1.76 | 1.76 | 1.80 | +0.23 | +15.03% | 562 | 16,502 | 22.17% |
| BAC231117P00030000 | 2023-09-22 2:11PM EDT | 30.00 | 2.41 | 2.48 | 2.57 | +0.21 | +9.55% | 36 | 24,380 | 21.58% |
| BAC231117P00031000 | 2023-09-22 3:05PM EDT | 31.00 | 3.32 | 3.35 | 3.45 | +0.42 | +14.48% | 22 | 2,139 | 21.29% |
| BAC231117P00032000 | 2023-09-22 10:45AM EDT | 32.00 | 4.15 | 4.30 | 4.40 | +0.50 | +13.70% | 2 | 124 | 21.49% |
| BAC231117P00033000 | 2023-09-19 2:23PM EDT | 33.00 | 4.45 | 5.30 | 5.40 | 0.00 | - | 2 | 15 | 25.20% |
| BAC231117P00034000 | 2023-09-20 12:42PM EDT | 34.00 | 5.07 | 6.30 | 6.40 | 0.00 | - | 4 | 2 | 28.52% |
| BAC231117P00035000 | 2023-09-13 1:36PM EDT | 35.00 | 6.00 | 7.30 | 7.40 | 0.00 | - | 1 | 1 | 31.64% |
| BAC231117P00036000 | 2023-08-01 10:33AM EDT | 36.00 | 4.60 | 7.15 | 7.25 | 0.00 | - | 4 | 13 | 0.00% |
| BAC231117P00037000 | 2023-08-07 12:17PM EDT | 37.00 | 5.50 | 8.55 | 8.65 | 0.00 | - | 1 | 0 | 0.00% |
| BAC231117P00038000 | 2023-07-31 10:05AM EDT | 38.00 | 5.85 | 9.00 | 9.25 | 0.00 | - | 1 | 2 | 0.00% |
| BAC231117P00040000 | 2023-09-15 9:30AM EDT | 40.00 | 10.80 | 12.30 | 12.40 | 0.00 | - | 1 | 1 | 45.70% |
| BAC231117P00042000 | 2023-09-21 1:13PM EDT | 42.00 | 13.75 | 14.30 | 14.40 | 0.00 | - | 1 | 0 | 50.78% |
© 2023 Yahoo. All rights reserved.
