Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018C00020000 | 2024-05-01 11:59AM EDT | 20.00 | 17.22 | 18.00 | 22.35 | 0.00 | - | - | 1 | 115.82% |
| BAC241018C00025000 | 2024-05-17 9:30AM EDT | 25.00 | 14.43 | 14.45 | 14.75 | 0.00 | - | 5 | 11 | 0.00% |
| BAC241018C00030000 | 2024-07-19 11:41AM EDT | 30.00 | 13.41 | 11.70 | 12.10 | 0.00 | - | 400 | 434 | 53.52% |
| BAC241018C00031000 | 2024-07-05 2:47PM EDT | 31.00 | 9.74 | 10.75 | 11.95 | 0.00 | - | 5 | 5 | 56.59% |
| BAC241018C00032000 | 2024-07-19 2:05PM EDT | 32.00 | 11.46 | 9.00 | 10.15 | 0.00 | - | 5 | 28 | 46.78% |
| BAC241018C00033000 | 2024-07-25 3:08PM EDT | 33.00 | 9.23 | 7.95 | 9.15 | 0.00 | - | 1 | 4 | 42.68% |
| BAC241018C00034000 | 2024-07-24 10:45AM EDT | 34.00 | 8.82 | 7.85 | 8.20 | 0.00 | - | 3 | 55 | 39.89% |
| BAC241018C00035000 | 2024-07-25 3:17PM EDT | 35.00 | 7.35 | 6.90 | 7.20 | 0.00 | - | 149 | 2,680 | 35.79% |
| BAC241018C00036000 | 2024-07-18 3:12PM EDT | 36.00 | 7.56 | 6.10 | 6.20 | 0.00 | - | 9 | 72 | 31.74% |
| BAC241018C00037000 | 2024-07-26 3:28PM EDT | 37.00 | 5.40 | 5.25 | 5.35 | -0.74 | -12.05% | 1 | 468 | 30.59% |
| BAC241018C00038000 | 2024-07-25 12:24PM EDT | 38.00 | 4.94 | 4.40 | 4.50 | 0.00 | - | 9 | 578 | 28.81% |
| BAC241018C00039000 | 2024-07-24 2:10PM EDT | 39.00 | 4.45 | 3.65 | 3.75 | 0.00 | - | 1 | 757 | 27.98% |
| BAC241018C00040000 | 2024-07-26 2:45PM EDT | 40.00 | 3.00 | 2.86 | 3.05 | -0.15 | -4.76% | 24 | 10,163 | 27.03% |
| BAC241018C00041000 | 2024-07-26 1:00PM EDT | 41.00 | 2.34 | 2.23 | 2.41 | -0.52 | -18.18% | 21 | 2,584 | 26.03% |
| BAC241018C00042000 | 2024-07-26 3:59PM EDT | 42.00 | 1.82 | 1.81 | 2.00 | -0.08 | -4.21% | 921 | 1,752 | 27.00% |
| BAC241018C00043000 | 2024-07-26 12:29PM EDT | 43.00 | 1.41 | 1.36 | 1.39 | -0.12 | -7.84% | 54 | 3,423 | 24.51% |
| BAC241018C00044000 | 2024-07-26 3:41PM EDT | 44.00 | 1.01 | 0.96 | 1.57 | -0.12 | -10.62% | 62 | 1,661 | 31.37% |
| BAC241018C00045000 | 2024-07-26 3:34PM EDT | 45.00 | 0.70 | 0.70 | 0.72 | -0.08 | -10.26% | 2,311 | 10,136 | 23.51% |
| BAC241018C00046000 | 2024-07-26 2:42PM EDT | 46.00 | 0.50 | 0.48 | 0.50 | -0.07 | -12.28% | 85 | 1,913 | 23.19% |
| BAC241018C00047000 | 2024-07-26 2:51PM EDT | 47.00 | 0.32 | 0.32 | 0.34 | -0.09 | -21.95% | 46 | 5,505 | 23.00% |
| BAC241018C00048000 | 2024-07-26 12:47PM EDT | 48.00 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 82 | 5,383 | 22.90% |
| BAC241018C00049000 | 2024-07-25 3:34PM EDT | 49.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 650 | 1,317 | 23.10% |
| BAC241018C00050000 | 2024-07-26 11:18AM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 20 | 1,355 | 23.29% |
| BAC241018C00055000 | 2024-07-23 2:04PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 136 | 27.54% |
| BAC241018C00060000 | 2024-07-25 9:51AM EDT | 60.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 20 | 0 | 38.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018P00020000 | 2024-07-25 1:27PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,381 | 57.81% |
| BAC241018P00025000 | 2024-07-25 1:08PM EDT | 25.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 1,251 | 50.78% |
| BAC241018P00030000 | 2024-07-25 10:12AM EDT | 30.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4 | 13,368 | 36.33% |
| BAC241018P00031000 | 2024-07-17 9:30AM EDT | 31.00 | 0.07 | 0.07 | 0.48 | 0.00 | - | 5 | 262 | 50.98% |
| BAC241018P00032000 | 2024-07-25 3:47PM EDT | 32.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 50 | 80 | 32.13% |
| BAC241018P00033000 | 2024-07-25 3:53PM EDT | 33.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 250 | 382 | 30.66% |
| BAC241018P00034000 | 2024-07-25 9:52AM EDT | 34.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1 | 240 | 28.71% |
| BAC241018P00035000 | 2024-07-26 12:52PM EDT | 35.00 | 0.19 | 0.20 | 0.22 | -0.03 | -13.64% | 3 | 9,982 | 27.54% |
| BAC241018P00036000 | 2024-07-26 9:30AM EDT | 36.00 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 15 | 545 | 26.37% |
| BAC241018P00037000 | 2024-07-26 11:52AM EDT | 37.00 | 0.43 | 0.39 | 0.41 | +0.02 | +4.88% | 64 | 1,118 | 25.24% |
| BAC241018P00038000 | 2024-07-26 1:15PM EDT | 38.00 | 0.55 | 0.55 | 0.57 | -0.01 | -1.79% | 118 | 2,974 | 24.37% |
| BAC241018P00039000 | 2024-07-26 3:46PM EDT | 39.00 | 0.78 | 0.30 | 0.80 | 0.00 | - | 268 | 1,219 | 23.78% |
| BAC241018P00040000 | 2024-07-26 3:58PM EDT | 40.00 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 1,111 | 5,413 | 23.10% |
| BAC241018P00041000 | 2024-07-26 3:49PM EDT | 41.00 | 1.44 | 1.44 | 1.47 | +0.04 | +2.86% | 297 | 2,618 | 22.58% |
| BAC241018P00042000 | 2024-07-26 3:13PM EDT | 42.00 | 1.93 | 1.90 | 1.93 | +0.10 | +5.46% | 239 | 4,519 | 22.00% |
| BAC241018P00043000 | 2024-07-26 3:21PM EDT | 43.00 | 2.43 | 2.44 | 2.48 | +0.04 | +1.67% | 206 | 3,413 | 21.44% |
| BAC241018P00044000 | 2024-07-26 10:54AM EDT | 44.00 | 2.97 | 3.05 | 3.15 | +0.06 | +2.06% | 2 | 1,174 | 21.29% |
| BAC241018P00045000 | 2024-07-25 2:35PM EDT | 45.00 | 3.57 | 3.75 | 4.00 | 0.00 | - | 3 | 1,089 | 22.75% |
| BAC241018P00046000 | 2024-07-22 3:57PM EDT | 46.00 | 4.06 | 4.40 | 4.85 | 0.00 | - | 2 | 9 | 23.58% |
| BAC241018P00047000 | 2024-07-16 3:20PM EDT | 47.00 | 3.45 | 5.35 | 6.20 | 0.00 | - | - | 13 | 32.52% |
| BAC241018P00048000 | 2024-07-18 2:09PM EDT | 48.00 | 5.00 | 6.15 | 6.60 | 0.00 | - | 3 | 4 | 23.98% |
| BAC241018P00049000 | 2024-07-19 9:51AM EDT | 49.00 | 7.45 | 7.10 | 8.50 | +1.35 | +22.13% | 19 | 19 | 43.41% |
| BAC241018P00050000 | 2024-07-18 3:51PM EDT | 50.00 | 6.90 | 8.10 | 8.55 | 0.00 | - | 1 | 0 | 27.25% |
© 2024 Yahoo. All rights reserved.