New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.92+0.31 (+0.92%)
At close: 04:00PM EST
33.81 -0.11 (-0.32%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240419C000130002023-11-14 11:43AM EST13.0016.3021.0521.150.00-10139.84%
BAC240419C000150002024-02-23 12:05PM EST15.0019.0017.8020.10+0.10+0.53%14090.63%
BAC240419C000160002023-10-19 9:14AM EST16.0011.8013.9014.300.00-660.00%
BAC240419C000170002024-01-18 12:06PM EST17.0014.5715.0519.300.00-1011111.91%
BAC240419C000180002023-11-20 2:16PM EST18.0012.2215.1515.250.00-7150.00%
BAC240419C000190002023-10-17 10:36AM EST19.008.9010.6010.850.00-5100.00%
BAC240419C000200002024-02-20 10:01AM EST20.0014.0813.8514.150.00-1825471.09%
BAC240419C000210002024-01-17 9:56AM EST21.0011.0012.9513.100.00-54168.36%
BAC240419C000220002024-02-07 3:54PM EST22.0011.0511.8512.150.00-32759.77%
BAC240419C000230002024-01-31 3:04PM EST23.0011.2810.7511.100.00-165263.87%
BAC240419C000240002024-02-22 9:59AM EST24.009.959.7511.100.00-254775.68%
BAC240419C000250002024-02-22 10:04AM EST25.009.008.759.150.00-11,03555.47%
BAC240419C000260002024-02-15 9:43AM EST26.007.907.908.150.00-21,14849.81%
BAC240419C000270002024-02-22 2:22PM EST27.006.806.907.200.00-21,31546.68%
BAC240419C000280002024-02-23 3:42PM EST28.006.054.906.10+0.40+7.08%122,49636.33%
BAC240419C000290002024-02-23 3:07PM EST29.005.055.055.15+0.08+1.61%1562,30233.35%
BAC240419C000300002024-02-23 12:38PM EST30.004.204.154.25+0.37+9.66%1614,00431.45%
BAC240419C000310002024-02-23 12:23PM EST31.003.333.303.35+0.14+4.39%626,23928.52%
BAC240419C000320002024-02-23 3:47PM EST32.002.572.372.72+0.25+10.78%10518,07530.66%
BAC240419C000330002024-02-23 3:47PM EST33.001.851.751.88+0.21+12.80%8216,34726.22%
BAC240419C000340002024-02-23 3:57PM EST34.001.281.271.30+0.11+9.40%54915,91225.24%
BAC240419C000350002024-02-23 3:53PM EST35.000.840.820.85+0.09+12.00%97233,15924.51%
BAC240419C000360002024-02-23 3:52PM EST36.000.510.500.52+0.06+13.33%57034,55923.88%
BAC240419C000370002024-02-23 3:30PM EST37.000.300.290.30+0.05+20.00%2378,83123.44%
BAC240419C000380002024-02-23 2:16PM EST38.000.170.160.17+0.03+21.43%1694,93923.39%
BAC240419C000390002024-02-23 12:12PM EST39.000.100.090.10+0.01+11.11%1219,68923.83%
BAC240419C000400002024-02-23 3:30PM EST40.000.050.050.060.00-125,23724.41%
BAC240419C000410002024-02-23 10:02AM EST41.000.040.030.04+0.01+33.33%942725.39%
BAC240419C000420002024-02-23 11:35AM EST42.000.030.020.03-0.01-25.00%152,14126.76%
BAC240419C000430002024-02-22 1:39PM EST43.000.020.010.020.00-20598327.34%
BAC240419C000450002024-02-22 11:00AM EST45.000.020.010.020.00-721232.03%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240419P000130002024-01-05 11:35AM EST13.000.010.000.020.00-2011,87993.75%
BAC240419P000140002024-01-11 2:55PM EST14.000.010.000.020.00-39981085.94%
BAC240419P000150002024-02-02 2:16PM EST15.000.010.000.020.00-101,11279.69%
BAC240419P000160002024-02-08 11:28AM EST16.000.010.000.040.00-1296379.69%
BAC240419P000170002024-02-22 11:00AM EST17.000.010.000.020.00-148768.75%
BAC240419P000180002024-01-26 10:57AM EST18.000.020.000.080.00-318775.00%
BAC240419P000190002024-02-12 12:29PM EST19.000.020.000.090.00-215,47170.31%
BAC240419P000200002024-02-23 10:28AM EST20.000.010.010.02-0.02-66.67%24023,13456.25%
BAC240419P000210002024-02-23 9:42AM EST21.000.030.000.050.00-13,33854.69%
BAC240419P000220002024-02-22 11:17AM EST22.000.020.020.030.00-115,64050.00%
BAC240419P000230002024-02-20 2:44PM EST23.000.030.020.040.00-301,45048.44%
BAC240419P000240002024-02-23 2:49PM EST24.000.030.030.040.00-308,24643.75%
BAC240419P000250002024-02-23 3:57PM EST25.000.040.040.05-0.01-20.00%124,75640.82%
BAC240419P000260002024-02-23 2:41PM EST26.000.050.050.060.00-277,31237.50%
BAC240419P000270002024-02-23 11:33AM EST27.000.080.070.080.00-14,01334.77%
BAC240419P000280002024-02-23 3:59PM EST28.000.110.100.11-0.02-15.38%2719,53132.32%
BAC240419P000290002024-02-23 2:23PM EST29.000.150.150.16-0.03-16.67%2207,78130.18%
BAC240419P000300002024-02-23 3:34PM EST30.000.230.230.24-0.05-17.86%50814,39828.32%
BAC240419P000310002024-02-23 3:59PM EST31.000.370.360.38-0.10-21.28%2579,40127.10%
BAC240419P000320002024-02-23 3:55PM EST32.000.580.570.59-0.12-17.14%28721,65925.98%
BAC240419P000330002024-02-23 3:52PM EST33.000.890.880.90-0.15-14.42%69117,25225.05%
BAC240419P000340002024-02-23 3:29PM EST34.001.311.301.33-0.24-15.48%76610,30324.32%
BAC240419P000350002024-02-23 2:16PM EST35.001.881.862.08-0.20-9.62%193,30227.47%
BAC240419P000360002024-02-23 12:05PM EST36.002.542.372.59-0.31-10.88%1756523.68%
BAC240419P000370002024-02-22 9:38AM EST37.003.653.353.450.00-15425.39%
BAC240419P000380002024-02-20 10:05AM EST38.004.252.954.600.00-257533.94%
BAC240419P000400002024-02-16 1:32PM EST40.006.186.206.350.00-11134.62%
BAC240419P000410002023-12-19 9:30AM EST41.008.059.209.350.00-1085.23%
BAC240419P000420002024-01-25 3:47PM EST42.008.757.958.500.00-121546.97%