Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 12.15 | 12.45 | 0.00 | - | - | 0 | 101.56% |
| BAC240628C00029000 | 2024-05-16 12:00PM EDT | 29.00 | 10.32 | 10.15 | 10.45 | 0.00 | - | - | 0 | 84.38% |
| BAC240628C00030000 | 2024-05-29 3:38PM EDT | 30.00 | 8.95 | 8.20 | 9.40 | 0.00 | - | 1 | 0 | 92.38% |
| BAC240628C00032000 | 2024-06-06 1:30PM EDT | 32.00 | 7.57 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 60.55% |
| BAC240628C00033000 | 2024-06-12 9:34AM EDT | 33.00 | 6.85 | 6.15 | 6.40 | 0.00 | - | - | 1 | 65.23% |
| BAC240628C00034000 | 2024-05-31 10:00AM EDT | 34.00 | 5.15 | 3.30 | 5.40 | 0.00 | - | 1 | 1 | 56.45% |
| BAC240628C00034500 | 2024-06-12 10:55AM EDT | 34.50 | 5.30 | 4.65 | 5.00 | 0.00 | - | - | 0 | 59.57% |
| BAC240628C00035000 | 2024-06-07 3:24PM EDT | 35.00 | 5.00 | 4.20 | 4.55 | 0.00 | - | 299 | 287 | 58.01% |
| BAC240628C00036000 | 2024-06-12 9:36AM EDT | 36.00 | 3.85 | 3.30 | 3.45 | 0.00 | - | 10 | 27 | 41.99% |
| BAC240628C00036500 | 2024-06-11 10:29AM EDT | 36.50 | 2.69 | 2.85 | 2.95 | 0.00 | - | - | 1 | 37.31% |
| BAC240628C00037000 | 2024-06-14 11:40AM EDT | 37.00 | 2.33 | 2.41 | 2.48 | -0.05 | -2.10% | 4 | 61 | 34.08% |
| BAC240628C00037500 | 2024-06-13 1:30PM EDT | 37.50 | 2.01 | 1.84 | 2.04 | 0.00 | - | 8 | 4 | 31.84% |
| BAC240628C00038000 | 2024-06-14 2:44PM EDT | 38.00 | 1.49 | 1.44 | 1.64 | -0.06 | -3.87% | 13 | 938 | 30.47% |
| BAC240628C00038500 | 2024-06-14 3:33PM EDT | 38.50 | 1.24 | 1.22 | 1.26 | -0.06 | -4.62% | 26 | 85 | 28.66% |
| BAC240628C00039000 | 2024-06-14 3:59PM EDT | 39.00 | 0.93 | 0.91 | 0.94 | +0.03 | +3.33% | 423 | 1,887 | 27.64% |
| BAC240628C00039500 | 2024-06-14 3:49PM EDT | 39.50 | 0.66 | 0.66 | 0.68 | -0.04 | -5.71% | 441 | 588 | 27.10% |
| BAC240628C00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.46 | 0.45 | 0.48 | -0.03 | -6.12% | 1,632 | 8,537 | 26.95% |
| BAC240628C00040500 | 2024-06-14 3:34PM EDT | 40.50 | 0.32 | 0.30 | 0.32 | -0.04 | -11.11% | 281 | 227 | 26.56% |
| BAC240628C00041000 | 2024-06-14 3:35PM EDT | 41.00 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 202 | 3,193 | 26.47% |
| BAC240628C00041500 | 2024-06-14 3:44PM EDT | 41.50 | 0.12 | 0.12 | 0.17 | -0.03 | -20.00% | 294 | 257 | 28.71% |
| BAC240628C00042000 | 2024-06-14 3:32PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 134 | 1,662 | 27.15% |
| BAC240628C00042500 | 2024-06-13 3:59PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 15 | 27.74% |
| BAC240628C00043000 | 2024-06-14 2:48PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 225 | 1,613 | 28.52% |
| BAC240628C00043500 | 2024-06-14 10:45AM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 28 | 29.69% |
| BAC240628C00044000 | 2024-06-14 3:45PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 635 | 30.47% |
| BAC240628C00044500 | 2024-06-12 10:14AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 32.81% |
| BAC240628C00045000 | 2024-06-14 10:32AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 296 | 35.16% |
| BAC240628C00045500 | 2024-06-13 2:57PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 37.50% |
| BAC240628C00046000 | 2024-06-12 11:29AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 208 | 225 | 39.84% |
| BAC240628C00047000 | 2024-06-12 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 111 | 122 | 50.39% |
| BAC240628C00048000 | 2024-06-06 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 14 | 55.08% |
| BAC240628C00050000 | 2024-06-06 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 183 | 52.34% |
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 | 0.02 | 0.00 | - | - | 10 | 137.50% |
| BAC240628P00027000 | 2024-06-03 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 27 | 95.31% |
| BAC240628P00028000 | 2024-06-14 1:29PM EDT | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 26 | 87.11% |
| BAC240628P00029000 | 2024-06-07 9:43AM EDT | 29.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 1,257 | 80.47% |
| BAC240628P00030000 | 2024-06-14 10:17AM EDT | 30.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 39 | 411 | 74.22% |
| BAC240628P00031000 | 2024-06-14 1:28PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 383 | 55.47% |
| BAC240628P00032000 | 2024-06-14 3:55PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 82 | 50.78% |
| BAC240628P00033000 | 2024-06-12 2:03PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 46 | 46.88% |
| BAC240628P00034000 | 2024-06-14 12:18PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 15 | 314 | 41.80% |
| BAC240628P00034500 | 2024-06-11 2:09PM EDT | 34.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | - | 1 | 38.28% |
| BAC240628P00035000 | 2024-06-14 3:51PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 695 | 36.33% |
| BAC240628P00035500 | 2024-06-13 1:35PM EDT | 35.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 565 | 33.99% |
| BAC240628P00036000 | 2024-06-14 10:25AM EDT | 36.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 660 | 31.25% |
| BAC240628P00036500 | 2024-06-14 12:07PM EDT | 36.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 18 | 107 | 29.88% |
| BAC240628P00037000 | 2024-06-14 3:35PM EDT | 37.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 351 | 2,308 | 28.32% |
| BAC240628P00037500 | 2024-06-14 3:38PM EDT | 37.50 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 44 | 1,467 | 27.05% |
| BAC240628P00038000 | 2024-06-14 3:46PM EDT | 38.00 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 677 | 3,604 | 25.88% |
| BAC240628P00038500 | 2024-06-14 3:55PM EDT | 38.50 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 4,700 | 6,077 | 25.39% |
| BAC240628P00039000 | 2024-06-14 3:52PM EDT | 39.00 | 0.62 | 0.60 | 0.62 | -0.02 | -3.12% | 3,828 | 6,010 | 24.90% |
| BAC240628P00039500 | 2024-06-14 3:27PM EDT | 39.50 | 0.85 | 0.84 | 0.87 | +0.01 | +1.19% | 324 | 803 | 24.71% |
| BAC240628P00040000 | 2024-06-14 3:53PM EDT | 40.00 | 1.17 | 1.05 | 1.17 | -0.01 | -0.85% | 150 | 833 | 24.41% |
| BAC240628P00040500 | 2024-06-14 3:27PM EDT | 40.50 | 1.52 | 1.44 | 1.72 | +0.36 | +31.03% | 14 | 156 | 32.03% |
| BAC240628P00041000 | 2024-06-12 1:34PM EDT | 41.00 | 1.55 | 1.82 | 1.94 | 0.00 | - | 30 | 47 | 25.00% |
| BAC240628P00041500 | 2024-06-13 9:50AM EDT | 41.50 | 2.00 | 2.28 | 2.47 | 0.00 | - | 2 | 2 | 30.86% |
| BAC240628P00043000 | 2024-05-29 9:32AM EDT | 43.00 | 4.35 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 33.99% |
| BAC240628P00044000 | 2024-06-11 10:11AM EDT | 44.00 | 5.10 | 4.65 | 5.90 | 0.00 | - | 3 | 0 | 66.70% |
| BAC240628P00045000 | 2024-05-24 11:26AM EDT | 45.00 | 5.57 | 5.60 | 5.95 | 0.00 | - | 1 | 1 | 54.98% |
© 2024 Yahoo. All rights reserved.