Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-04-19 12:54PM EDT | 15.00 | 22.05 | 21.20 | 22.50 | 0.00 | - | 1 | 143 | 150.59% |
| BAC240621C00018000 | 2024-03-27 2:22PM EDT | 18.00 | 19.70 | 18.80 | 21.10 | 0.00 | - | 2 | 409 | 157.91% |
| BAC240621C00020000 | 2024-05-03 2:46PM EDT | 20.00 | 17.27 | 17.25 | 17.50 | -0.76 | -4.22% | 5 | 1,539 | 94.14% |
| BAC240621C00023000 | 2024-04-23 3:57PM EDT | 23.00 | 15.50 | 13.25 | 15.45 | 0.00 | - | 2 | 1,479 | 72.46% |
| BAC240621C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 12.30 | 12.30 | 12.45 | -0.25 | -1.99% | 1 | 2,985 | 64.06% |
| BAC240621C00027000 | 2024-04-19 11:11AM EDT | 27.00 | 10.17 | 9.30 | 11.45 | 0.00 | - | 2 | 2,002 | 53.52% |
| BAC240621C00028000 | 2024-05-03 9:30AM EDT | 28.00 | 9.45 | 9.30 | 9.50 | +0.30 | +3.28% | 22 | 19,682 | 50.39% |
| BAC240621C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 8.42 | 8.35 | 8.55 | +0.15 | +1.81% | 21 | 107 | 53.71% |
| BAC240621C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 7.40 | 7.35 | 7.50 | +0.31 | +4.37% | 5 | 23,261 | 45.80% |
| BAC240621C00031000 | 2024-05-02 12:00PM EDT | 31.00 | 5.95 | 5.30 | 7.55 | 0.00 | - | 10 | 797 | 73.19% |
| BAC240621C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 5.60 | 5.30 | 5.60 | +0.14 | +2.56% | 52 | 39,839 | 38.92% |
| BAC240621C00033000 | 2024-05-03 3:52PM EDT | 33.00 | 4.50 | 4.35 | 4.70 | +0.40 | +9.76% | 13 | 8,435 | 36.43% |
| BAC240621C00034000 | 2024-05-03 3:59PM EDT | 34.00 | 3.55 | 3.50 | 4.15 | +0.30 | +9.23% | 6 | 4,585 | 41.65% |
| BAC240621C00035000 | 2024-05-03 3:40PM EDT | 35.00 | 2.66 | 2.58 | 2.82 | +0.25 | +10.37% | 66 | 58,970 | 27.20% |
| BAC240621C00036000 | 2024-05-03 3:59PM EDT | 36.00 | 1.91 | 1.84 | 2.01 | +0.16 | +9.14% | 262 | 11,168 | 24.37% |
| BAC240621C00037000 | 2024-05-03 3:08PM EDT | 37.00 | 1.23 | 1.25 | 1.28 | +0.10 | +8.85% | 348 | 39,678 | 21.44% |
| BAC240621C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.78 | 0.76 | 0.78 | +0.10 | +14.71% | 1,057 | 38,258 | 20.48% |
| BAC240621C00039000 | 2024-05-03 3:48PM EDT | 39.00 | 0.43 | 0.42 | 0.45 | +0.04 | +10.26% | 1,606 | 19,090 | 20.17% |
| BAC240621C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 317 | 27,996 | 19.97% |
| BAC240621C00041000 | 2024-05-03 2:42PM EDT | 41.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 13 | 13,091 | 19.87% |
| BAC240621C00042000 | 2024-05-03 2:41PM EDT | 42.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5 | 12,661 | 20.70% |
| BAC240621C00043000 | 2024-05-03 9:39AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 956 | 21.49% |
| BAC240621C00044000 | 2024-04-29 1:44PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 342 | 23.05% |
| BAC240621C00045000 | 2024-05-03 12:58PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,850 | 24.22% |
| BAC240621C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 3,082 | 35.94% |
| BAC240621C00050000 | 2024-05-03 11:07AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3,939 | 38.67% |
| BAC240621C00055000 | 2024-05-02 12:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,180 | 41.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-29 1:58PM EDT | 13.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2,664 | 129.69% |
| BAC240621P00014000 | 2024-05-01 10:09AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,467 | 121.09% |
| BAC240621P00015000 | 2024-05-01 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 212,966 | 87.50% |
| BAC240621P00018000 | 2024-04-29 2:05PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 26,304 | 79.69% |
| BAC240621P00020000 | 2024-05-03 9:35AM EDT | 20.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 5 | 12,496 | 81.25% |
| BAC240621P00023000 | 2024-05-02 2:28PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 21,335 | 54.69% |
| BAC240621P00025000 | 2024-05-03 9:35AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 57,105 | 50.78% |
| BAC240621P00026000 | 2024-05-02 10:25AM EDT | 26.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 1,032 | 48.44% |
| BAC240621P00027000 | 2024-05-02 10:25AM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2,018 | 43.75% |
| BAC240621P00028000 | 2024-05-02 10:24AM EDT | 28.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 73,086 | 39.45% |
| BAC240621P00029000 | 2024-05-03 9:32AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 1,206 | 36.72% |
| BAC240621P00030000 | 2024-05-03 3:46PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 71 | 51,519 | 33.40% |
| BAC240621P00031000 | 2024-05-03 1:24PM EDT | 31.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4 | 10,814 | 30.08% |
| BAC240621P00032000 | 2024-05-03 2:40PM EDT | 32.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 87 | 30,817 | 27.15% |
| BAC240621P00033000 | 2024-05-03 1:51PM EDT | 33.00 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 86 | 21,708 | 25.29% |
| BAC240621P00034000 | 2024-05-03 2:54PM EDT | 34.00 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 169 | 28,009 | 23.49% |
| BAC240621P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 0.37 | 0.35 | 0.38 | -0.14 | -27.45% | 481 | 58,255 | 22.56% |
| BAC240621P00036000 | 2024-05-03 3:30PM EDT | 36.00 | 0.63 | 0.60 | 0.62 | -0.21 | -25.00% | 367 | 9,197 | 21.49% |
| BAC240621P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 0.98 | 0.97 | 0.99 | -0.29 | -22.83% | 3,549 | 13,274 | 20.70% |
| BAC240621P00038000 | 2024-05-03 3:01PM EDT | 38.00 | 1.54 | 1.49 | 1.52 | -0.30 | -16.30% | 214 | 10,413 | 20.31% |
| BAC240621P00039000 | 2024-05-02 1:57PM EDT | 39.00 | 2.35 | 2.05 | 2.29 | -0.14 | -5.62% | 4 | 775 | 22.17% |
| BAC240621P00040000 | 2024-05-03 12:39PM EDT | 40.00 | 2.85 | 2.87 | 3.15 | -0.43 | -13.11% | 1 | 1,550 | 24.22% |
| BAC240621P00041000 | 2024-05-01 2:35PM EDT | 41.00 | 4.15 | 3.65 | 4.05 | 0.00 | - | 10 | 20 | 26.12% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 42.00 | 4.15 | 4.60 | 5.05 | 0.00 | - | 800 | 421 | 30.23% |
| BAC240621P00043000 | 2024-04-17 11:36AM EDT | 43.00 | 7.67 | 5.60 | 6.95 | 0.00 | - | 1 | 0 | 57.23% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 45.00 | 7.55 | 7.70 | 7.85 | 0.00 | - | 94 | 0 | 31.84% |
| BAC240621P00047000 | 2023-12-20 4:05PM EDT | 47.00 | 13.90 | 14.10 | 15.45 | 0.00 | - | 1 | 0 | 151.56% |
| BAC240621P00050000 | 2023-03-17 3:38PM EDT | 50.00 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 216.65% |
| BAC240621P00055000 | 2023-04-13 2:50PM EDT | 55.00 | 26.35 | 27.65 | 28.30 | 0.00 | - | 2 | 0 | 280.22% |
© 2024 Yahoo. All rights reserved.