Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00015000 | 2023-03-23 3:16PM EDT | 15.00 | 13.25 | 13.00 | 13.50 | -0.59 | -4.26% | 9 | 154 | 51.83% |
| BAC250117C00018000 | 2023-03-22 11:49AM EDT | 18.00 | 11.86 | 10.65 | 11.20 | 0.00 | - | 8 | 505 | 47.69% |
| BAC250117C00020000 | 2023-03-23 3:23PM EDT | 20.00 | 9.60 | 9.50 | 9.75 | -0.45 | -4.48% | 106 | 1,962 | 45.12% |
| BAC250117C00023000 | 2023-03-23 1:19PM EDT | 23.00 | 7.70 | 7.40 | 7.75 | -0.30 | -3.75% | 5 | 216 | 41.74% |
| BAC250117C00025000 | 2023-03-23 3:59PM EDT | 25.00 | 6.40 | 6.30 | 6.55 | -0.50 | -7.25% | 290 | 2,347 | 39.80% |
| BAC250117C00028000 | 2023-03-23 3:55PM EDT | 28.00 | 4.87 | 4.65 | 5.05 | -0.28 | -5.44% | 203 | 6,818 | 37.84% |
| BAC250117C00030000 | 2023-03-23 3:54PM EDT | 30.00 | 4.10 | 3.85 | 4.15 | -0.10 | -2.38% | 436 | 11,577 | 36.40% |
| BAC250117C00032000 | 2023-03-23 3:59PM EDT | 32.00 | 3.25 | 3.00 | 3.45 | -0.25 | -7.14% | 220 | 14,054 | 35.69% |
| BAC250117C00035000 | 2023-03-23 3:45PM EDT | 35.00 | 2.27 | 2.20 | 2.48 | -0.18 | -7.35% | 337 | 34,033 | 34.01% |
| BAC250117C00037000 | 2023-03-23 3:58PM EDT | 37.00 | 1.75 | 1.66 | 1.96 | -0.15 | -7.89% | 1,083 | 10,164 | 33.02% |
| BAC250117C00040000 | 2023-03-23 3:19PM EDT | 40.00 | 1.20 | 1.20 | 1.36 | -0.13 | -9.77% | 388 | 10,887 | 31.84% |
| BAC250117C00042000 | 2023-03-23 1:29PM EDT | 42.00 | 0.95 | 0.90 | 1.09 | -0.13 | -12.04% | 7 | 2,332 | 31.49% |
| BAC250117C00045000 | 2023-03-23 3:41PM EDT | 45.00 | 0.69 | 0.65 | 0.77 | -0.03 | -4.17% | 273 | 3,918 | 30.98% |
| BAC250117C00047000 | 2023-03-22 3:58PM EDT | 47.00 | 0.51 | 0.50 | 0.61 | 0.00 | - | 73 | 1,450 | 30.69% |
| BAC250117C00050000 | 2023-03-23 1:55PM EDT | 50.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 412 | 4,836 | 29.83% |
| BAC250117C00055000 | 2023-03-23 3:46PM EDT | 55.00 | 0.24 | 0.20 | 0.29 | +0.01 | +4.35% | 134 | 12,470 | 31.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00015000 | 2023-03-23 3:25PM EDT | 15.00 | 0.87 | 0.79 | 0.94 | +0.26 | +42.62% | 13 | 93 | 43.14% |
| BAC250117P00018000 | 2023-03-23 3:16PM EDT | 18.00 | 1.33 | 1.25 | 1.49 | +0.23 | +20.91% | 8 | 3,449 | 39.48% |
| BAC250117P00020000 | 2023-03-23 3:56PM EDT | 20.00 | 1.83 | 1.72 | 1.90 | +0.37 | +25.34% | 8 | 674 | 36.68% |
| BAC250117P00023000 | 2023-03-23 3:26PM EDT | 23.00 | 2.73 | 2.56 | 2.84 | +0.47 | +20.80% | 188 | 7,273 | 34.18% |
| BAC250117P00025000 | 2023-03-23 3:56PM EDT | 25.00 | 3.50 | 3.35 | 3.60 | +0.50 | +16.67% | 160 | 22,971 | 32.52% |
| BAC250117P00028000 | 2023-03-23 2:52PM EDT | 28.00 | 4.74 | 4.65 | 4.90 | +0.44 | +10.23% | 269 | 33,307 | 29.68% |
| BAC250117P00030000 | 2023-03-23 3:53PM EDT | 30.00 | 5.75 | 5.60 | 6.00 | +0.71 | +14.09% | 28 | 30,229 | 28.32% |
| BAC250117P00032000 | 2023-03-23 3:43PM EDT | 32.00 | 7.05 | 6.75 | 7.20 | +0.67 | +10.50% | 15 | 20,387 | 26.76% |
| BAC250117P00035000 | 2023-03-23 1:09PM EDT | 35.00 | 8.55 | 8.70 | 9.20 | +0.20 | +2.40% | 2 | 29,547 | 23.95% |
| BAC250117P00037000 | 2023-03-23 2:05PM EDT | 37.00 | 10.42 | 10.30 | 10.85 | +1.32 | +14.51% | 3 | 7,035 | 23.39% |
| BAC250117P00040000 | 2023-03-23 2:24PM EDT | 40.00 | 13.05 | 12.90 | 13.45 | +0.55 | +4.40% | 37 | 2,031 | 22.12% |
| BAC250117P00042000 | 2023-03-16 3:05PM EDT | 42.00 | 13.35 | 14.65 | 15.50 | 0.00 | - | 11 | 498 | 24.68% |
| BAC250117P00045000 | 2023-03-23 12:00PM EDT | 45.00 | 17.30 | 17.60 | 18.50 | +1.05 | +6.46% | 10 | 75 | 27.27% |
| BAC250117P00047000 | 2023-03-13 1:54PM EDT | 47.00 | 18.04 | 19.70 | 20.50 | 0.00 | - | 2 | 29 | 28.88% |
| BAC250117P00050000 | 2023-03-20 12:02PM EDT | 50.00 | 21.95 | 22.75 | 23.55 | 0.00 | - | 7 | 356 | 31.84% |
| BAC250117P00055000 | 2023-03-22 3:11PM EDT | 55.00 | 27.10 | 27.50 | 28.90 | 0.00 | - | 2 | 0 | 39.87% |
© 2023 Yahoo. All rights reserved.
