Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00027000 | 2024-04-29 10:35AM EDT | 27.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00029000 | 2024-04-26 12:56PM EDT | 29.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510C00031000 | 2024-04-18 12:58PM EDT | 31.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BAC240510C00032000 | 2024-04-26 1:41PM EDT | 32.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510C00033000 | 2024-04-30 10:08AM EDT | 33.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510C00034000 | 2024-05-01 12:58PM EDT | 34.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240510C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BAC240510C00035500 | 2024-05-01 2:48PM EDT | 35.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240510C00036000 | 2024-05-01 3:39PM EDT | 36.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2,515 | 0 | 0.00% |
| BAC240510C00036500 | 2024-05-01 3:55PM EDT | 36.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| BAC240510C00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,394 | 0 | 0.39% |
| BAC240510C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 3.13% |
| BAC240510C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,431 | 0 | 6.25% |
| BAC240510C00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| BAC240510C00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| BAC240510C00039500 | 2024-05-01 3:50PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BAC240510C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 12.50% |
| BAC240510C00040500 | 2024-04-30 10:18AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC240510C00041000 | 2024-05-01 3:36PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 63.28% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BAC240510P00030000 | 2024-05-01 1:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC240510P00031500 | 2024-04-22 3:05PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC240510P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 25.00% |
| BAC240510P00033000 | 2024-05-01 3:56PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BAC240510P00034000 | 2024-05-01 2:29PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 12.50% |
| BAC240510P00034500 | 2024-04-30 1:40PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAC240510P00035000 | 2024-05-01 3:31PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 12.50% |
| BAC240510P00035500 | 2024-05-01 3:58PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| BAC240510P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 6.25% |
| BAC240510P00036500 | 2024-05-01 3:52PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 3.13% |
| BAC240510P00037000 | 2024-05-01 3:56PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| BAC240510P00037500 | 2024-05-01 3:48PM EDT | 37.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| BAC240510P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| BAC240510P00038500 | 2024-04-30 3:31PM EDT | 38.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BAC240510P00039000 | 2024-04-29 11:05AM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BAC240510P00039500 | 2024-04-30 10:29AM EDT | 39.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.