Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240920C00015000 | 2023-03-29 12:41PM EDT | 15.00 | 14.55 | 14.05 | 14.45 | 0.00 | - | 1 | 8 | 53.08% |
| BAC240920C00018000 | 2023-03-06 2:29PM EDT | 18.00 | 16.85 | 11.65 | 11.90 | 0.00 | - | 6 | 444 | 47.29% |
| BAC240920C00020000 | 2023-03-31 2:10PM EDT | 20.00 | 10.20 | 10.10 | 10.35 | +0.10 | +0.99% | 100 | 247 | 44.75% |
| BAC240920C00023000 | 2023-03-30 1:44PM EDT | 23.00 | 7.90 | 7.95 | 8.15 | 0.00 | - | 1 | 13 | 40.94% |
| BAC240920C00025000 | 2023-03-31 1:38PM EDT | 25.00 | 6.75 | 6.65 | 6.85 | +0.10 | +1.50% | 22 | 130 | 39.04% |
| BAC240920C00028000 | 2023-03-30 12:50PM EDT | 28.00 | 4.89 | 4.90 | 5.10 | 0.00 | - | 6 | 163 | 36.30% |
| BAC240920C00030000 | 2023-03-31 12:59PM EDT | 30.00 | 3.90 | 3.95 | 4.10 | -0.05 | -1.27% | 1 | 308 | 34.74% |
| BAC240920C00032000 | 2023-03-28 10:09AM EDT | 32.00 | 3.30 | 3.05 | 3.25 | 0.00 | - | 2 | 1,343 | 33.46% |
| BAC240920C00035000 | 2023-03-31 1:27PM EDT | 35.00 | 2.13 | 2.03 | 2.18 | -0.01 | -0.47% | 4 | 275 | 31.47% |
| BAC240920C00037000 | 2023-03-31 1:35PM EDT | 37.00 | 1.55 | 1.51 | 1.65 | -0.04 | -2.52% | 50 | 1,389 | 30.51% |
| BAC240920C00040000 | 2023-03-30 3:58PM EDT | 40.00 | 1.03 | 0.95 | 1.09 | -0.03 | -2.83% | 1 | 284 | 29.64% |
| BAC240920C00042000 | 2023-03-22 11:58AM EDT | 42.00 | 0.81 | 0.68 | 0.81 | 0.00 | - | 1 | 180 | 29.08% |
| BAC240920C00045000 | 2023-03-23 2:01PM EDT | 45.00 | 0.48 | 0.42 | 0.53 | -0.01 | -2.04% | 1 | 77 | 28.64% |
| BAC240920C00047000 | 2023-03-17 1:50PM EDT | 47.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 100 | 196 | 28.44% |
| BAC240920C00050000 | 2023-03-28 12:15PM EDT | 50.00 | 0.29 | 0.19 | 0.28 | 0.00 | - | 1 | 112 | 28.61% |
| BAC240920C00055000 | 2023-03-30 12:37PM EDT | 55.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 600 | 590 | 30.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240920P00015000 | 2023-03-28 1:16PM EDT | 15.00 | 0.60 | 0.49 | 0.55 | 0.00 | - | 2 | 44 | 42.53% |
| BAC240920P00018000 | 2023-03-31 1:04PM EDT | 18.00 | 0.91 | 0.86 | 0.96 | -0.02 | -2.15% | 2 | 417 | 39.14% |
| BAC240920P00020000 | 2023-03-29 12:21PM EDT | 20.00 | 1.25 | 1.17 | 1.28 | 0.00 | - | 2 | 62 | 36.45% |
| BAC240920P00023000 | 2023-03-29 12:07PM EDT | 23.00 | 1.89 | 1.84 | 1.95 | 0.00 | - | 2 | 507 | 33.08% |
| BAC240920P00025000 | 2023-03-31 1:24PM EDT | 25.00 | 2.45 | 2.41 | 2.52 | -0.14 | -5.41% | 4 | 378 | 30.91% |
| BAC240920P00028000 | 2023-03-31 1:22PM EDT | 28.00 | 3.57 | 3.45 | 3.65 | +0.07 | +2.00% | 3 | 1,579 | 28.10% |
| BAC240920P00030000 | 2023-03-24 2:37PM EDT | 30.00 | 5.45 | 4.40 | 4.60 | 0.00 | - | 5 | 235 | 26.38% |
| BAC240920P00032000 | 2023-03-28 12:18PM EDT | 32.00 | 5.79 | 5.45 | 5.70 | 0.00 | - | 22 | 5,659 | 24.60% |
| BAC240920P00035000 | 2023-03-30 3:26PM EDT | 35.00 | 7.70 | 7.40 | 7.65 | 0.00 | - | 4 | 36 | 21.73% |
| BAC240920P00037000 | 2023-03-17 11:18AM EDT | 37.00 | 9.65 | 8.95 | 9.15 | 0.00 | - | 2 | 272 | 19.48% |
| BAC240920P00040000 | 2023-03-29 10:49AM EDT | 40.00 | 11.70 | 11.50 | 11.75 | 0.00 | - | 2 | 146 | 16.02% |
| BAC240920P00042000 | 2023-03-13 1:20PM EDT | 42.00 | 13.13 | 13.55 | 13.85 | 0.00 | - | 8 | 0 | 20.31% |
| BAC240920P00045000 | 2023-03-08 12:23PM EDT | 45.00 | 12.20 | 16.40 | 16.80 | 0.00 | - | 100 | 0 | 21.73% |
© 2023 Yahoo. All rights reserved.
