Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00013000 | 2024-04-15 12:29PM EDT | 13.00 | 23.25 | 25.10 | 25.50 | 0.00 | - | 1 | 28 | 63.09% |
| BAC250117C00015000 | 2024-04-19 9:30AM EDT | 15.00 | 21.16 | 23.25 | 23.45 | 0.00 | - | 1 | 291 | 59.18% |
| BAC250117C00018000 | 2024-04-22 11:38AM EDT | 18.00 | 19.61 | 20.25 | 20.55 | 0.00 | - | 1 | 647 | 51.27% |
| BAC250117C00020000 | 2024-04-22 11:50AM EDT | 20.00 | 17.72 | 18.45 | 18.60 | 0.00 | - | 2 | 1,940 | 52.20% |
| BAC250117C00023000 | 2024-04-25 3:02PM EDT | 23.00 | 15.40 | 15.60 | 15.80 | 0.00 | - | 1 | 2,791 | 47.41% |
| BAC250117C00025000 | 2024-04-23 12:12PM EDT | 25.00 | 14.00 | 13.70 | 13.95 | 0.00 | - | 17 | 27,184 | 43.99% |
| BAC250117C00028000 | 2024-04-26 9:38AM EDT | 28.00 | 11.10 | 11.05 | 11.25 | +0.53 | +5.01% | 100 | 20,807 | 39.33% |
| BAC250117C00030000 | 2024-04-26 9:35AM EDT | 30.00 | 9.30 | 9.35 | 9.50 | +0.10 | +1.09% | 100 | 56,959 | 36.23% |
| BAC250117C00032000 | 2024-04-25 3:24PM EDT | 32.00 | 7.65 | 7.70 | 7.85 | 0.00 | - | 34 | 29,672 | 33.67% |
| BAC250117C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 5.45 | 5.55 | 5.70 | +0.05 | +0.93% | 300 | 59,497 | 31.28% |
| BAC250117C00037000 | 2024-04-25 3:14PM EDT | 37.00 | 4.16 | 4.30 | 4.40 | 0.00 | - | 2,042 | 42,571 | 29.46% |
| BAC250117C00040000 | 2024-04-26 9:38AM EDT | 40.00 | 2.81 | 2.80 | 2.84 | +0.13 | +4.85% | 203 | 64,646 | 27.56% |
| BAC250117C00042000 | 2024-04-25 3:23PM EDT | 42.00 | 1.97 | 2.04 | 2.06 | 0.00 | - | 1,512 | 22,038 | 26.75% |
| BAC250117C00045000 | 2024-04-25 1:22PM EDT | 45.00 | 1.07 | 1.19 | 1.21 | 0.00 | - | 1,659 | 21,918 | 25.78% |
| BAC250117C00047000 | 2024-04-25 9:37AM EDT | 47.00 | 0.80 | 0.82 | 0.84 | 0.00 | - | 400 | 4,293 | 25.46% |
| BAC250117C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 0.43 | 0.46 | 0.48 | 0.00 | - | 12 | 12,975 | 25.24% |
| BAC250117C00055000 | 2024-04-25 11:03AM EDT | 55.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 3 | 29,249 | 25.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00013000 | 2024-04-24 12:14PM EDT | 13.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 41 | 5,265 | 57.81% |
| BAC250117P00015000 | 2024-04-25 3:29PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 12,171 | 51.76% |
| BAC250117P00018000 | 2024-04-25 1:30PM EDT | 18.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 202 | 5,810 | 47.46% |
| BAC250117P00020000 | 2024-04-25 3:31PM EDT | 20.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 702 | 20,827 | 42.58% |
| BAC250117P00023000 | 2024-04-23 3:51PM EDT | 23.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 631 | 40,877 | 37.55% |
| BAC250117P00025000 | 2024-04-25 1:19PM EDT | 25.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 40 | 90,504 | 34.86% |
| BAC250117P00028000 | 2024-04-25 3:23PM EDT | 28.00 | 0.53 | 0.50 | 0.51 | 0.00 | - | 57 | 67,031 | 30.96% |
| BAC250117P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 0.76 | 0.72 | 0.74 | 0.00 | - | 36 | 80,036 | 29.13% |
| BAC250117P00032000 | 2024-04-25 12:56PM EDT | 32.00 | 1.13 | 1.02 | 1.04 | 0.00 | - | 71 | 25,532 | 27.17% |
| BAC250117P00035000 | 2024-04-25 2:16PM EDT | 35.00 | 1.85 | 1.74 | 1.76 | 0.00 | - | 80 | 42,401 | 24.90% |
| BAC250117P00037000 | 2024-04-25 3:32PM EDT | 37.00 | 2.54 | 2.43 | 2.45 | 0.00 | - | 102 | 24,042 | 23.54% |
| BAC250117P00040000 | 2024-04-25 3:21PM EDT | 40.00 | 3.95 | 3.80 | 3.90 | 0.00 | - | 11 | 1,594 | 21.88% |
| BAC250117P00042000 | 2024-04-23 12:58PM EDT | 42.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 2 | 768 | 20.52% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 45.00 | 9.30 | 7.15 | 7.30 | 0.00 | - | 2 | 338 | 18.41% |
| BAC250117P00047000 | 2023-12-21 12:20PM EDT | 47.00 | 13.76 | 13.20 | 15.85 | 0.00 | - | 2 | 0 | 66.37% |
| BAC250117P00050000 | 2024-01-19 1:47PM EDT | 50.00 | 17.95 | 14.65 | 17.50 | 0.00 | - | 1 | 5 | 60.64% |
| BAC250117P00055000 | 2023-12-29 11:07AM EDT | 55.00 | 21.32 | 20.65 | 23.35 | 0.00 | - | 1 | 1 | 75.96% |
© 2024 Yahoo. All rights reserved.