Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00020000 | 2024-04-10 3:53PM EDT | 20.00 | 16.80 | 16.85 | 17.20 | 0.00 | - | - | 70 | 123.44% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 25.00 | 12.60 | 10.00 | 14.45 | 0.00 | - | 1 | 5 | 108.01% |
| BAC240524C00029000 | 2024-04-11 11:02AM EDT | 29.00 | 7.34 | 7.90 | 8.25 | 0.00 | - | - | 1 | 61.33% |
| BAC240524C00030000 | 2024-04-25 1:48PM EDT | 30.00 | 8.00 | 6.95 | 7.20 | 0.00 | - | 4 | 25 | 54.30% |
| BAC240524C00032000 | 2024-04-25 12:34PM EDT | 32.00 | 5.95 | 4.95 | 5.25 | 0.00 | - | 1 | 8 | 51.66% |
| BAC240524C00033000 | 2024-04-30 11:04AM EDT | 33.00 | 4.30 | 3.10 | 4.25 | -0.55 | -11.34% | 1 | 63 | 43.65% |
| BAC240524C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 3.75 | 3.00 | 3.25 | 0.00 | - | 2 | 47 | 35.55% |
| BAC240524C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 2.37 | 2.20 | 2.34 | -0.09 | -3.66% | 1 | 419 | 30.57% |
| BAC240524C00036000 | 2024-05-01 1:26PM EDT | 36.00 | 1.44 | 1.46 | 1.53 | -0.23 | -13.77% | 16 | 340 | 26.91% |
| BAC240524C00037000 | 2024-05-01 3:32PM EDT | 37.00 | 0.92 | 0.84 | 1.06 | -0.03 | -3.16% | 166 | 828 | 29.30% |
| BAC240524C00038000 | 2024-05-01 2:42PM EDT | 38.00 | 0.56 | 0.42 | 0.46 | +0.05 | +9.80% | 117 | 793 | 23.68% |
| BAC240524C00039000 | 2024-05-01 2:55PM EDT | 39.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 61 | 813 | 23.15% |
| BAC240524C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 41 | 978 | 23.24% |
| BAC240524C00041000 | 2024-05-01 3:05PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 685 | 24.02% |
| BAC240524C00042000 | 2024-05-01 1:30PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 296 | 25.39% |
| BAC240524C00043000 | 2024-04-25 10:20AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 214 | 28.91% |
| BAC240524C00044000 | 2024-04-29 9:48AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 271 | 29.69% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 44.34% |
| BAC240524C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 3 | 3 | 48.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00020000 | 2024-04-16 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 93.75% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 4 | 73.44% |
| BAC240524P00027000 | 2024-05-01 10:15AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 5 | 56.25% |
| BAC240524P00028000 | 2024-04-29 12:48PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 50.00% |
| BAC240524P00029000 | 2024-05-01 1:13PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 174 | 47.27% |
| BAC240524P00030000 | 2024-05-01 12:01PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 49 | 41.80% |
| BAC240524P00031000 | 2024-04-29 3:02PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 644 | 37.89% |
| BAC240524P00032000 | 2024-04-25 3:29PM EDT | 32.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 307 | 33.20% |
| BAC240524P00033000 | 2024-05-01 12:52PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 15 | 2,605 | 28.52% |
| BAC240524P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.07 | 0.09 | 0.11 | -0.02 | -22.22% | 5 | 719 | 25.98% |
| BAC240524P00035000 | 2024-05-01 1:37PM EDT | 35.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 6 | 765 | 23.68% |
| BAC240524P00036000 | 2024-05-01 3:52PM EDT | 36.00 | 0.39 | 0.40 | 0.42 | -0.02 | -4.88% | 328 | 1,062 | 22.12% |
| BAC240524P00037000 | 2024-05-01 3:47PM EDT | 37.00 | 0.68 | 0.76 | 0.80 | -0.08 | -10.53% | 57 | 1,040 | 20.95% |
| BAC240524P00038000 | 2024-05-01 1:00PM EDT | 38.00 | 1.41 | 1.34 | 1.39 | +0.17 | +13.71% | 10 | 577 | 20.02% |
| BAC240524P00039000 | 2024-05-01 11:07AM EDT | 39.00 | 2.05 | 2.10 | 2.26 | +0.16 | +8.47% | 3 | 156 | 23.15% |
| BAC240524P00040000 | 2024-04-30 11:54AM EDT | 40.00 | 2.55 | 2.96 | 3.10 | 0.00 | - | 2 | 56 | 20.31% |
| BAC240524P00041000 | 2024-04-29 2:23PM EDT | 41.00 | 3.20 | 3.95 | 4.10 | 0.00 | - | 1 | 1 | 25.00% |
| BAC240524P00042000 | 2024-04-22 11:30AM EDT | 42.00 | 4.60 | 4.90 | 5.25 | 0.00 | - | - | 0 | 40.63% |
© 2024 Yahoo. All rights reserved.