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
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240517C000140002024-01-03 9:36AM EST14.0019.4018.8020.000.00-5592.19%
BAC240517C000150002023-10-31 9:03AM EST15.0011.000.000.000.00-550.00%
BAC240517C000200002024-02-06 9:40AM EST20.0013.4013.7514.150.00-89450.00%
BAC240517C000210002023-12-15 10:45AM EST21.0013.1011.8512.350.00-2330.00%
BAC240517C000220002024-01-31 11:51AM EST22.0012.7011.8012.200.00-318162.99%
BAC240517C000230002024-01-31 11:22AM EST23.0011.799.8013.200.00-107970.41%
BAC240517C000240002024-01-30 9:30AM EST24.0010.149.9511.200.00-524966.99%
BAC240517C000250002024-02-22 10:07AM EST25.009.109.0010.000.00-633858.79%
BAC240517C000260002024-02-16 3:09PM EST26.008.308.058.350.00-52,10548.34%
BAC240517C000270002024-02-23 10:07AM EST27.007.257.007.200.00-11,72238.09%
BAC240517C000280002024-02-23 2:04PM EST28.006.256.056.45+0.09+1.46%11,89741.07%
BAC240517C000290002024-02-23 2:23PM EST29.005.305.255.35-0.25-4.50%111,10933.25%
BAC240517C000300002024-02-23 11:56AM EST30.004.494.404.50+0.24+5.65%32,63631.84%
BAC240517C000310002024-02-23 10:11AM EST31.003.703.553.65+0.05+1.37%334,38229.52%
BAC240517C000320002024-02-23 11:49AM EST32.002.912.683.05+0.12+4.30%354,26830.81%
BAC240517C000330002024-02-23 3:28PM EST33.002.202.172.21+0.15+7.32%556,78826.73%
BAC240517C000340002024-02-23 2:53PM EST34.001.581.601.63+0.11+7.48%2448,86725.71%
BAC240517C000350002024-02-23 3:31PM EST35.001.161.141.16+0.11+10.48%65410,91324.95%
BAC240517C000360002024-02-23 3:44PM EST36.000.780.780.80+0.05+6.85%1515,10924.44%
BAC240517C000370002024-02-23 3:59PM EST37.000.520.520.53+0.04+8.33%1,2999,66124.00%
BAC240517C000380002024-02-23 2:45PM EST38.000.320.320.34+0.02+6.67%945,95623.68%
BAC240517C000390002024-02-23 11:52AM EST39.000.220.200.21-0.02-8.33%722,76123.44%
BAC240517C000400002024-02-23 1:15PM EST40.000.130.120.130.00-302,01623.44%
BAC240517C000410002024-02-23 10:40AM EST41.000.090.080.09+0.01+12.50%7179024.02%
BAC240517C000450002024-02-23 3:42PM EST45.000.030.020.03+0.01+50.00%160127.54%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240517P000130002024-02-01 10:28AM EST13.000.020.000.020.00-12,29576.56%
BAC240517P000140002024-02-05 9:51AM EST14.000.010.000.040.00-163276.56%
BAC240517P000150002024-02-20 11:29AM EST15.000.020.000.040.00-2003,64570.31%
BAC240517P000200002024-02-23 3:42PM EST20.000.030.020.03-0.01-25.00%236,65050.00%
BAC240517P000210002024-02-21 1:54PM EST21.000.050.030.040.00-312,83847.66%
BAC240517P000220002024-02-20 10:11AM EST22.000.060.040.050.00-1706,89245.12%
BAC240517P000230002024-02-23 12:32PM EST23.000.050.040.06-0.01-16.67%33,17142.19%
BAC240517P000240002024-02-22 12:21PM EST24.000.060.060.070.00-62,12739.26%
BAC240517P000250002024-02-20 9:30AM EST25.000.090.070.080.00-110,26636.13%
BAC240517P000260002024-02-23 11:33AM EST26.000.100.090.10-0.01-9.09%101,85933.69%
BAC240517P000270002024-02-22 11:02AM EST27.000.140.120.130.00-1,0025,94831.45%
BAC240517P000280002024-02-22 11:25AM EST28.000.190.170.180.00-3354,97529.69%
BAC240517P000290002024-02-23 12:40PM EST29.000.250.240.26-0.05-16.67%13,15128.22%
BAC240517P000300002024-02-23 1:32PM EST30.000.370.360.37-0.07-15.91%8713,73326.76%
BAC240517P000310002024-02-23 2:22PM EST31.000.550.530.55-0.10-15.38%393,41625.88%
BAC240517P000320002024-02-23 1:44PM EST32.000.760.770.79-0.14-15.56%575,81824.85%
BAC240517P000330002024-02-23 3:50PM EST33.001.101.091.12-0.19-14.73%5325,17224.02%
BAC240517P000340002024-02-23 3:02PM EST34.001.581.521.55-0.16-9.20%16210,95323.24%
BAC240517P000350002024-02-23 11:14AM EST35.002.081.972.09-0.23-9.96%52,94222.58%
BAC240517P000360002024-02-23 10:23AM EST36.002.722.712.75-0.26-8.72%571,44222.22%
BAC240517P000370002024-02-23 3:42PM EST37.003.503.453.55-0.25-6.67%11,50122.80%
BAC240517P000380002024-02-15 2:51PM EST38.004.324.304.400.00-12623.24%
BAC240517P000390002024-02-01 10:35AM EST39.006.005.105.650.00--532.42%
BAC240517P000400002024-02-07 9:46AM EST40.007.206.107.450.00-12551.56%
BAC240517P000410002023-12-21 10:16AM EST41.007.808.609.100.00--062.38%