Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115C00025000 | 2024-04-22 3:00PM EDT | 25.00 | 13.29 | 12.25 | 12.55 | 0.00 | - | 6 | 36 | 45.31% |
| BAC241115C00028000 | 2024-04-19 11:00AM EDT | 28.00 | 9.60 | 9.50 | 9.80 | 0.00 | - | 10 | 16 | 39.55% |
| BAC241115C00029000 | 2024-04-22 3:00PM EDT | 29.00 | 9.65 | 8.65 | 9.00 | 0.00 | - | 1 | 26 | 39.14% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 30.00 | 8.00 | 7.75 | 8.95 | 0.00 | - | 24 | 256 | 47.95% |
| BAC241115C00031000 | 2024-05-01 1:45PM EDT | 31.00 | 7.10 | 6.00 | 7.30 | -1.00 | -12.35% | 7 | 14 | 35.86% |
| BAC241115C00032000 | 2024-04-29 12:58PM EDT | 32.00 | 6.97 | 6.10 | 6.45 | 0.00 | - | 1 | 63 | 33.89% |
| BAC241115C00033000 | 2024-05-01 1:05PM EDT | 33.00 | 5.45 | 5.35 | 5.75 | -0.45 | -7.63% | 10 | 160 | 33.37% |
| BAC241115C00034000 | 2024-04-29 1:36PM EDT | 34.00 | 5.44 | 2.75 | 5.00 | 0.00 | - | 25 | 151 | 31.91% |
| BAC241115C00035000 | 2024-04-29 3:47PM EDT | 35.00 | 4.55 | 4.05 | 4.20 | 0.00 | - | 1 | 4,475 | 29.66% |
| BAC241115C00036000 | 2024-04-30 3:52PM EDT | 36.00 | 3.65 | 3.45 | 3.60 | 0.00 | - | 8 | 222 | 28.98% |
| BAC241115C00037000 | 2024-04-30 2:16PM EDT | 37.00 | 3.20 | 2.75 | 4.00 | 0.00 | - | 2 | 1,052 | 37.16% |
| BAC241115C00038000 | 2024-05-01 3:01PM EDT | 38.00 | 2.73 | 2.45 | 2.50 | +0.02 | +0.74% | 217 | 1,092 | 27.25% |
| BAC241115C00039000 | 2024-04-30 2:36PM EDT | 39.00 | 2.22 | 2.01 | 2.06 | 0.00 | - | 52 | 519 | 26.69% |
| BAC241115C00040000 | 2024-05-01 11:45AM EDT | 40.00 | 1.71 | 1.65 | 1.69 | -0.15 | -8.06% | 1 | 4,467 | 26.32% |
| BAC241115C00041000 | 2024-05-01 9:42AM EDT | 41.00 | 1.39 | 1.32 | 1.37 | -0.08 | -5.44% | 132 | 966 | 25.95% |
| BAC241115C00042000 | 2024-05-01 10:10AM EDT | 42.00 | 1.15 | 1.05 | 1.10 | -0.08 | -6.50% | 9 | 850 | 25.64% |
| BAC241115C00043000 | 2024-04-29 9:33AM EDT | 43.00 | 1.10 | 0.83 | 0.88 | 0.00 | - | 5 | 436 | 25.42% |
| BAC241115C00044000 | 2024-04-24 2:29PM EDT | 44.00 | 1.07 | 0.66 | 0.70 | 0.00 | - | 6 | 116 | 25.27% |
| BAC241115C00045000 | 2024-04-29 3:20PM EDT | 45.00 | 0.65 | 0.51 | 0.56 | 0.00 | - | 567 | 5,685 | 25.22% |
| BAC241115C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 11 | 675 | 25.44% |
| BAC241115C00055000 | 2024-05-01 12:20PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 20 | 143 | 26.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115P00020000 | 2024-05-01 2:34PM EDT | 20.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 280 | 405 | 43.36% |
| BAC241115P00025000 | 2024-04-29 9:42AM EDT | 25.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1 | 918 | 33.50% |
| BAC241115P00028000 | 2024-04-30 12:50PM EDT | 28.00 | 0.30 | 0.32 | 0.34 | -0.04 | -11.76% | 20 | 464 | 29.69% |
| BAC241115P00029000 | 2024-05-01 2:17PM EDT | 29.00 | 0.44 | 0.41 | 0.42 | +0.03 | +7.32% | 200 | 440 | 28.47% |
| BAC241115P00030000 | 2024-05-01 9:59AM EDT | 30.00 | 0.48 | 0.51 | 0.53 | -0.02 | -4.00% | 1,200 | 1,970 | 27.49% |
| BAC241115P00031000 | 2024-04-29 3:46PM EDT | 31.00 | 0.63 | 0.65 | 0.68 | 0.00 | - | 1 | 450 | 26.78% |
| BAC241115P00032000 | 2024-05-01 2:48PM EDT | 32.00 | 0.78 | 0.82 | 0.86 | +0.05 | +6.85% | 4 | 2,575 | 26.00% |
| BAC241115P00033000 | 2024-04-26 3:38PM EDT | 33.00 | 0.92 | 1.04 | 1.08 | 0.00 | - | 44 | 398 | 25.27% |
| BAC241115P00034000 | 2024-04-30 9:30AM EDT | 34.00 | 1.23 | 1.31 | 1.54 | 0.00 | - | 1 | 218 | 26.62% |
| BAC241115P00035000 | 2024-04-30 10:40AM EDT | 35.00 | 1.56 | 1.62 | 1.66 | +0.07 | +4.70% | 111 | 3,922 | 23.84% |
| BAC241115P00036000 | 2024-04-26 11:17AM EDT | 36.00 | 1.92 | 2.00 | 2.05 | +0.16 | +9.09% | 28 | 372 | 23.33% |
| BAC241115P00037000 | 2024-05-01 2:40PM EDT | 37.00 | 2.25 | 2.43 | 2.49 | +0.15 | +7.14% | 506 | 6,530 | 22.73% |
| BAC241115P00038000 | 2024-04-26 11:53AM EDT | 38.00 | 2.53 | 2.93 | 2.99 | 0.00 | - | 20 | 328 | 22.10% |
| BAC241115P00039000 | 2024-04-26 1:57PM EDT | 39.00 | 3.02 | 3.45 | 3.55 | 0.00 | - | 11 | 75 | 21.42% |
| BAC241115P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 1 | 391 | 21.00% |
| BAC241115P00041000 | 2024-04-09 9:38AM EDT | 41.00 | 4.48 | 3.80 | 4.90 | 0.00 | - | 1 | 0 | 20.47% |
| BAC241115P00043000 | 2024-04-22 9:52AM EDT | 43.00 | 6.40 | 6.25 | 6.65 | 0.00 | - | - | 11 | 21.95% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 45.00 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 54.76% |
© 2024 Yahoo. All rights reserved.