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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00015000 | 2023-03-31 2:57PM EDT | 15.00 | 14.00 | 14.10 | 14.40 | -0.38 | -2.64% | 5 | 283 | 52.64% |
| BAC240621C00018000 | 2023-03-31 10:18AM EDT | 18.00 | 11.65 | 11.60 | 11.90 | -0.35 | -2.92% | 1 | 540 | 48.66% |
| BAC240621C00020000 | 2023-03-31 12:32PM EDT | 20.00 | 10.20 | 10.00 | 10.30 | +0.30 | +3.03% | 5 | 741 | 45.87% |
| BAC240621C00023000 | 2023-03-31 12:11PM EDT | 23.00 | 7.75 | 7.80 | 8.05 | +0.10 | +1.31% | 1 | 206 | 41.97% |
| BAC240621C00025000 | 2023-03-31 2:31PM EDT | 25.00 | 6.36 | 6.45 | 6.65 | +0.01 | +0.16% | 15 | 2,038 | 39.39% |
| BAC240621C00028000 | 2023-03-31 3:42PM EDT | 28.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 16 | 2,010 | 36.11% |
| BAC240621C00030000 | 2023-03-31 3:57PM EDT | 30.00 | 3.65 | 3.65 | 3.75 | +0.10 | +2.82% | 93 | 3,095 | 34.25% |
| BAC240621C00032000 | 2023-03-31 3:25PM EDT | 32.00 | 2.75 | 2.71 | 2.89 | 0.00 | - | 1,602 | 18,669 | 32.89% |
| BAC240621C00035000 | 2023-03-31 3:31PM EDT | 35.00 | 1.73 | 1.66 | 1.80 | -0.06 | -3.35% | 90 | 17,342 | 30.49% |
| BAC240621C00037000 | 2023-03-31 3:35PM EDT | 37.00 | 1.20 | 1.21 | 1.32 | -0.10 | -7.69% | 2,510 | 7,885 | 29.69% |
| BAC240621C00040000 | 2023-03-31 3:17PM EDT | 40.00 | 0.72 | 0.70 | 0.78 | -0.05 | -6.49% | 1,106 | 8,102 | 28.44% |
| BAC240621C00042000 | 2023-03-31 2:26PM EDT | 42.00 | 0.51 | 0.47 | 0.60 | -0.02 | -3.77% | 8 | 569 | 28.64% |
| BAC240621C00045000 | 2023-03-31 3:43PM EDT | 45.00 | 0.32 | 0.29 | 0.37 | -0.01 | -3.03% | 14 | 7,322 | 28.27% |
| BAC240621C00047000 | 2023-03-31 2:55PM EDT | 47.00 | 0.22 | 0.21 | 0.27 | -0.01 | -4.35% | 200 | 2,637 | 28.17% |
| BAC240621C00050000 | 2023-03-31 2:39PM EDT | 50.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 4 | 2,013 | 28.66% |
| BAC240621C00055000 | 2023-03-31 1:29PM EDT | 55.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 102 | 3,512 | 29.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00015000 | 2023-03-31 10:24AM EDT | 15.00 | 0.48 | 0.40 | 0.49 | -0.08 | -14.29% | 25 | 2,690 | 45.61% |
| BAC240621P00018000 | 2023-03-31 12:39PM EDT | 18.00 | 0.78 | 0.72 | 0.80 | -0.05 | -6.02% | 2 | 3,078 | 40.72% |
| BAC240621P00020000 | 2023-03-31 12:57PM EDT | 20.00 | 1.09 | 0.99 | 1.16 | +0.03 | +2.83% | 24 | 3,996 | 38.89% |
| BAC240621P00023000 | 2023-03-31 1:54PM EDT | 23.00 | 1.65 | 1.55 | 1.76 | -0.07 | -4.07% | 23 | 2,463 | 34.91% |
| BAC240621P00025000 | 2023-03-31 1:55PM EDT | 25.00 | 2.25 | 2.09 | 2.26 | -0.09 | -3.85% | 21 | 11,912 | 32.20% |
| BAC240621P00028000 | 2023-03-31 3:03PM EDT | 28.00 | 3.35 | 3.10 | 3.35 | +0.20 | +6.35% | 42 | 28,614 | 29.22% |
| BAC240621P00030000 | 2023-03-31 2:56PM EDT | 30.00 | 4.40 | 4.10 | 4.25 | +0.10 | +2.33% | 3,008 | 18,336 | 27.16% |
| BAC240621P00032000 | 2023-03-31 12:08PM EDT | 32.00 | 5.29 | 5.15 | 5.35 | +0.04 | +0.76% | 2 | 10,619 | 25.35% |
| BAC240621P00035000 | 2023-03-31 12:21PM EDT | 35.00 | 7.26 | 7.05 | 7.50 | +0.31 | +4.46% | 2 | 34,457 | 24.20% |
| BAC240621P00037000 | 2023-03-30 9:39AM EDT | 37.00 | 8.62 | 8.60 | 9.05 | 0.00 | - | 1 | 5,171 | 22.75% |
| BAC240621P00040000 | 2023-03-31 3:47PM EDT | 40.00 | 11.63 | 11.30 | 11.65 | -0.23 | -1.94% | 22 | 5,949 | 20.85% |
| BAC240621P00042000 | 2023-03-29 11:21AM EDT | 42.00 | 13.60 | 13.25 | 13.65 | 0.00 | - | 1 | 104 | 23.02% |
| BAC240621P00045000 | 2023-03-29 1:37PM EDT | 45.00 | 16.45 | 16.20 | 16.70 | 0.00 | - | 1 | 184 | 27.05% |
| BAC240621P00047000 | 2023-03-17 3:41PM EDT | 47.00 | 19.10 | 18.30 | 18.70 | 0.00 | - | 15 | 0 | 28.91% |
| BAC240621P00050000 | 2023-03-17 3:38PM EDT | 50.00 | 22.18 | 21.20 | 21.85 | 0.00 | - | 5 | 0 | 34.47% |
| BAC240621P00055000 | 2023-03-13 12:00PM EDT | 55.00 | 25.50 | 26.05 | 26.85 | 0.00 | - | - | 0 | 38.53% |
© 2023 Yahoo. All rights reserved.
