Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00026000 | 2024-04-19 10:21AM EDT | 26.00 | 11.40 | 9.95 | 11.25 | +0.60 | +5.56% | 1 | 8 | 87.30% |
| BAC240531C00029000 | 2024-04-19 12:45PM EDT | 29.00 | 8.10 | 7.95 | 8.30 | 0.00 | - | 8 | 6 | 57.03% |
| BAC240531C00030000 | 2024-04-30 10:39AM EDT | 30.00 | 7.75 | 5.25 | 9.10 | 0.00 | - | 1 | 3 | 53.91% |
| BAC240531C00031000 | 2024-04-18 2:45PM EDT | 31.00 | 5.13 | 6.00 | 6.25 | 0.00 | - | - | 24 | 51.37% |
| BAC240531C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.65 | 5.00 | 5.35 | 0.00 | - | 1 | 18 | 48.88% |
| BAC240531C00033000 | 2024-04-26 12:49PM EDT | 33.00 | 5.30 | 4.00 | 4.35 | 0.00 | - | 1 | 36 | 41.60% |
| BAC240531C00034000 | 2024-05-01 9:57AM EDT | 34.00 | 3.28 | 3.10 | 3.45 | +0.13 | +4.13% | 1 | 88 | 37.55% |
| BAC240531C00035000 | 2024-05-01 12:31PM EDT | 35.00 | 2.66 | 2.22 | 2.52 | +0.11 | +4.31% | 7 | 513 | 31.64% |
| BAC240531C00036000 | 2024-05-01 12:47PM EDT | 36.00 | 1.60 | 1.48 | 1.73 | -0.09 | -5.33% | 193 | 637 | 28.17% |
| BAC240531C00037000 | 2024-05-01 3:46PM EDT | 37.00 | 1.09 | 0.94 | 0.99 | +0.01 | +0.93% | 351 | 488 | 23.58% |
| BAC240531C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.52 | 0.52 | 0.75 | -0.06 | -10.34% | 134 | 980 | 27.59% |
| BAC240531C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 127 | 2,587 | 22.90% |
| BAC240531C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 0.15 | 0.11 | 0.13 | +0.01 | +7.14% | 54 | 1,105 | 22.07% |
| BAC240531C00041000 | 2024-05-01 3:38PM EDT | 41.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 13 | 1,068 | 22.46% |
| BAC240531C00042000 | 2024-05-01 2:51PM EDT | 42.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 100 | 741 | 23.24% |
| BAC240531C00043000 | 2024-04-24 2:02PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 2 | 25.00% |
| BAC240531C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 144 | 28.13% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 424 | 38.28% |
| BAC240531C00046000 | 2024-04-23 12:44PM EDT | 46.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 4 | 41.60% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 4 | 64.84% |
| BAC240531P00027000 | 2024-04-29 11:32AM EDT | 27.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 50.00% |
| BAC240531P00028000 | 2024-05-01 1:13PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 5 | 46.09% |
| BAC240531P00029000 | 2024-04-30 3:23PM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 42.58% |
| BAC240531P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 669 | 37.50% |
| BAC240531P00031000 | 2024-04-30 1:37PM EDT | 31.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 293 | 32.42% |
| BAC240531P00032000 | 2024-05-01 3:55PM EDT | 32.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 4,215 | 29.69% |
| BAC240531P00033000 | 2024-05-01 12:58PM EDT | 33.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 2 | 1,774 | 26.07% |
| BAC240531P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 99 | 756 | 23.93% |
| BAC240531P00035000 | 2024-05-01 3:40PM EDT | 35.00 | 0.22 | 0.24 | 0.25 | 0.00 | - | 22 | 881 | 21.83% |
| BAC240531P00036000 | 2024-05-01 3:22PM EDT | 36.00 | 0.38 | 0.46 | 0.49 | -0.10 | -20.83% | 166 | 312 | 20.90% |
| BAC240531P00037000 | 2024-05-01 3:08PM EDT | 37.00 | 0.75 | 0.84 | 0.88 | -0.08 | -9.64% | 194 | 721 | 19.87% |
| BAC240531P00038000 | 2024-05-01 2:39PM EDT | 38.00 | 1.32 | 1.39 | 1.47 | -0.09 | -6.38% | 9 | 677 | 19.34% |
| BAC240531P00039000 | 2024-05-01 3:00PM EDT | 39.00 | 1.97 | 2.00 | 2.31 | -0.14 | -6.64% | 12 | 155 | 21.63% |
| BAC240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 2.25 | 2.95 | 3.20 | 0.00 | - | 2 | 33 | 23.05% |
| BAC240531P00041000 | 2024-04-29 12:18PM EDT | 41.00 | 3.21 | 3.85 | 4.25 | 0.00 | - | 2 | 2 | 30.27% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 42.00 | 3.67 | 4.85 | 5.25 | 0.00 | - | 1 | 1 | 34.96% |
© 2024 Yahoo. All rights reserved.