Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628C00027000 | 2024-05-20 10:22AM EDT | 27.00 | 12.42 | 12.90 | 13.10 | 0.00 | - | - | 0 | 649.22% |
| BAC240628C00029000 | 2024-05-16 12:00PM EDT | 29.00 | 10.32 | 10.15 | 10.45 | 0.00 | - | - | 0 | 295.31% |
| BAC240628C00030000 | 2024-06-24 10:20AM EDT | 30.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240628C00032000 | 2024-06-06 1:30PM EDT | 32.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240628C00033000 | 2024-06-27 10:49AM EDT | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BAC240628C00034000 | 2024-06-27 10:05AM EDT | 34.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAC240628C00034500 | 2024-06-24 9:30AM EDT | 34.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240628C00035000 | 2024-06-27 12:21PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BAC240628C00035500 | 2024-06-21 9:51AM EDT | 35.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240628C00036000 | 2024-06-27 1:09PM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BAC240628C00036500 | 2024-06-24 9:36AM EDT | 36.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240628C00037000 | 2024-06-27 2:47PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| BAC240628C00037500 | 2024-06-27 3:58PM EDT | 37.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BAC240628C00038000 | 2024-06-27 3:51PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| BAC240628C00038500 | 2024-06-27 3:56PM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,829 | 0 | 0.00% |
| BAC240628C00039000 | 2024-06-27 3:59PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23,369 | 0 | 0.00% |
| BAC240628C00039500 | 2024-06-27 3:59PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,475 | 0 | 3.13% |
| BAC240628C00040000 | 2024-06-27 3:59PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 12.50% |
| BAC240628C00040500 | 2024-06-27 3:57PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| BAC240628C00041000 | 2024-06-27 3:49PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| BAC240628C00041500 | 2024-06-27 3:39PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| BAC240628C00042000 | 2024-06-27 12:56PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240628C00042500 | 2024-06-27 1:02PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC240628C00043000 | 2024-06-27 11:24AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BAC240628C00043500 | 2024-06-24 12:50PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BAC240628C00044000 | 2024-06-21 3:12PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BAC240628C00044500 | 2024-06-20 9:55AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BAC240628C00045000 | 2024-06-27 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC240628C00045500 | 2024-06-20 10:43AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC240628C00046000 | 2024-06-17 9:33AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC240628C00047000 | 2024-06-12 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BAC240628C00048000 | 2024-06-24 9:31AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240628C00050000 | 2024-06-06 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628P00020000 | 2024-06-06 9:31AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC240628P00027000 | 2024-06-03 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BAC240628P00028000 | 2024-06-14 1:29PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240628P00029000 | 2024-06-17 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240628P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BAC240628P00031000 | 2024-06-24 9:49AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC240628P00032000 | 2024-06-27 1:42PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240628P00033000 | 2024-06-24 9:37AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC240628P00034000 | 2024-06-24 9:46AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BAC240628P00034500 | 2024-06-25 10:41AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BAC240628P00035000 | 2024-06-26 2:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC240628P00035500 | 2024-06-26 3:33PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAC240628P00036000 | 2024-06-27 9:57AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240628P00036500 | 2024-06-27 10:02AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC240628P00037000 | 2024-06-27 3:55PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| BAC240628P00037500 | 2024-06-27 3:59PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| BAC240628P00038000 | 2024-06-27 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 12.50% |
| BAC240628P00038500 | 2024-06-27 3:59PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,180 | 0 | 12.50% |
| BAC240628P00039000 | 2024-06-27 3:59PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,733 | 0 | 3.13% |
| BAC240628P00039500 | 2024-06-27 3:58PM EDT | 39.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| BAC240628P00040000 | 2024-06-27 3:54PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| BAC240628P00040500 | 2024-06-27 3:44PM EDT | 40.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BAC240628P00041000 | 2024-06-27 2:57PM EDT | 41.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BAC240628P00041500 | 2024-06-27 2:51PM EDT | 41.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BAC240628P00042000 | 2024-06-26 3:59PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC240628P00043000 | 2024-06-27 2:41PM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC240628P00044000 | 2024-06-11 10:11AM EDT | 44.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240628P00045000 | 2024-06-27 3:19PM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.