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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00013000 | 2024-08-13 11:08AM EDT | 13.00 | 25.25 | 25.35 | 27.60 | 0.00 | - | 1 | 2 | 141.50% |
| BAC250117C00015000 | 2024-09-05 2:10PM EDT | 15.00 | 25.40 | 24.20 | 25.40 | 0.00 | - | 197 | 138 | 111.52% |
| BAC250117C00018000 | 2024-08-22 3:48PM EDT | 18.00 | 21.28 | 22.30 | 23.50 | 0.00 | - | 1 | 484 | 117.97% |
| BAC250117C00020000 | 2024-09-30 1:04PM EDT | 20.00 | 19.86 | 20.15 | 20.55 | 0.00 | - | 5 | 1,557 | 78.81% |
| BAC250117C00023000 | 2024-09-12 2:43PM EDT | 23.00 | 16.21 | 17.20 | 17.45 | 0.00 | - | 1 | 2,571 | 63.48% |
| BAC250117C00025000 | 2024-10-04 3:49PM EDT | 25.00 | 15.47 | 15.35 | 15.45 | +1.07 | +7.43% | 6 | 21,563 | 58.98% |
| BAC250117C00026000 | 2024-09-19 10:16AM EDT | 26.00 | 14.87 | 14.15 | 14.50 | 0.00 | - | 2 | 2 | 51.37% |
| BAC250117C00027000 | 2024-09-06 2:50PM EDT | 27.00 | 12.25 | 13.40 | 13.70 | 0.00 | - | 4 | 56 | 56.59% |
| BAC250117C00028000 | 2024-10-04 3:35PM EDT | 28.00 | 12.50 | 12.45 | 12.65 | +0.90 | +7.76% | 4 | 18,406 | 52.44% |
| BAC250117C00029000 | 2024-08-29 3:47PM EDT | 29.00 | 11.52 | 10.65 | 10.95 | 0.00 | - | 2 | 28 | 0.00% |
| BAC250117C00030000 | 2024-10-04 3:37PM EDT | 30.00 | 10.65 | 10.50 | 10.60 | +0.95 | +9.79% | 2,337 | 50,417 | 45.90% |
| BAC250117C00031000 | 2024-09-23 10:18AM EDT | 31.00 | 9.85 | 9.55 | 10.65 | 0.00 | - | 3 | 61 | 53.27% |
| BAC250117C00032000 | 2024-10-03 12:26PM EDT | 32.00 | 8.73 | 8.60 | 8.95 | +0.98 | +12.65% | 50 | 22,038 | 45.85% |
| BAC250117C00033000 | 2024-09-17 3:17PM EDT | 33.00 | 7.41 | 7.70 | 7.80 | 0.00 | - | 48 | 957 | 38.62% |
| BAC250117C00034000 | 2024-09-30 1:10PM EDT | 34.00 | 6.50 | 6.80 | 6.90 | 0.00 | - | 1 | 412 | 36.48% |
| BAC250117C00035000 | 2024-10-04 3:46PM EDT | 35.00 | 6.05 | 5.95 | 6.05 | +1.00 | +19.80% | 20 | 57,627 | 34.84% |
| BAC250117C00036000 | 2024-10-04 11:11AM EDT | 36.00 | 5.09 | 5.15 | 5.25 | +0.36 | +7.61% | 1 | 1,177 | 33.57% |
| BAC250117C00037000 | 2024-10-04 3:46PM EDT | 37.00 | 4.47 | 4.40 | 4.50 | +0.86 | +23.82% | 58 | 40,047 | 32.45% |
| BAC250117C00038000 | 2024-10-04 3:37PM EDT | 38.00 | 3.80 | 3.70 | 3.80 | +1.00 | +35.71% | 68 | 1,599 | 31.42% |
| BAC250117C00039000 | 2024-10-04 2:49PM EDT | 39.00 | 3.05 | 3.05 | 3.15 | +0.52 | +20.55% | 168 | 4,036 | 30.37% |
| BAC250117C00040000 | 2024-10-04 3:46PM EDT | 40.00 | 2.52 | 2.49 | 2.53 | +0.47 | +22.93% | 1,199 | 63,099 | 29.03% |
| BAC250117C00041000 | 2024-10-04 2:22PM EDT | 41.00 | 1.99 | 1.98 | 2.02 | +0.37 | +22.84% | 331 | 16,903 | 28.27% |
| BAC250117C00042000 | 2024-10-04 3:20PM EDT | 42.00 | 1.58 | 1.55 | 1.58 | +0.33 | +26.40% | 85 | 30,329 | 27.56% |
| BAC250117C00043000 | 2024-10-04 3:45PM EDT | 43.00 | 1.24 | 1.18 | 1.21 | +0.27 | +27.84% | 174 | 4,073 | 26.93% |
| BAC250117C00044000 | 2024-10-04 3:41PM EDT | 44.00 | 0.93 | 0.89 | 0.91 | +0.21 | +29.17% | 269 | 10,557 | 26.42% |
| BAC250117C00045000 | 2024-10-04 3:54PM EDT | 45.00 | 0.67 | 0.66 | 0.68 | +0.15 | +28.85% | 295 | 28,062 | 26.12% |
| BAC250117C00046000 | 2024-10-04 3:52PM EDT | 46.00 | 0.49 | 0.48 | 0.50 | +0.14 | +40.00% | 163 | 2,818 | 25.86% |
| BAC250117C00047000 | 2024-10-04 2:24PM EDT | 47.00 | 0.36 | 0.34 | 0.36 | +0.11 | +44.00% | 19 | 11,682 | 25.59% |
| BAC250117C00048000 | 2024-10-04 2:24PM EDT | 48.00 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 70 | 1,121 | 25.49% |
| BAC250117C00049000 | 2024-10-04 2:24PM EDT | 49.00 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 3 | 936 | 25.54% |
| BAC250117C00050000 | 2024-10-04 2:52PM EDT | 50.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 131 | 21,889 | 25.68% |
| BAC250117C00055000 | 2024-10-04 3:58PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 518 | 35,940 | 27.54% |
| BAC250117C00060000 | 2024-09-23 11:29AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 32.62% |
| BAC250117C00065000 | 2024-09-18 9:30AM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 465 | 36.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00013000 | 2024-10-04 2:51PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 7,741 | 81.25% |
| BAC250117P00015000 | 2024-10-04 1:35PM EDT | 15.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 90 | 13,596 | 84.38% |
| BAC250117P00018000 | 2024-10-04 3:44PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 17 | 5,955 | 65.63% |
| BAC250117P00020000 | 2024-10-04 2:49PM EDT | 20.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 221 | 20,775 | 62.89% |
| BAC250117P00023000 | 2024-10-02 1:57PM EDT | 23.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 8 | 41,060 | 52.54% |
| BAC250117P00025000 | 2024-10-04 2:29PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 560 | 89,601 | 48.63% |
| BAC250117P00026000 | 2024-09-30 12:24PM EDT | 26.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2 | 237 | 45.80% |
| BAC250117P00027000 | 2024-10-04 3:26PM EDT | 27.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 20 | 1,697 | 43.65% |
| BAC250117P00028000 | 2024-10-04 1:30PM EDT | 28.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 4 | 67,756 | 41.31% |
| BAC250117P00029000 | 2024-10-03 3:13PM EDT | 29.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 61 | 3,678 | 38.97% |
| BAC250117P00030000 | 2024-10-04 3:36PM EDT | 30.00 | 0.22 | 0.21 | 0.22 | -0.04 | -15.38% | 2,096 | 83,518 | 37.21% |
| BAC250117P00031000 | 2024-10-04 2:24PM EDT | 31.00 | 0.27 | 0.24 | 0.26 | -0.05 | -15.62% | 44 | 1,850 | 35.25% |
| BAC250117P00032000 | 2024-10-04 3:44PM EDT | 32.00 | 0.30 | 0.30 | 0.31 | -0.08 | -21.05% | 167 | 21,230 | 33.40% |
| BAC250117P00033000 | 2024-10-04 2:20PM EDT | 33.00 | 0.40 | 0.37 | 0.39 | -0.10 | -20.00% | 20 | 10,718 | 31.98% |
| BAC250117P00034000 | 2024-10-04 3:40PM EDT | 34.00 | 0.48 | 0.47 | 0.50 | -0.14 | -22.58% | 21 | 11,843 | 30.81% |
| BAC250117P00035000 | 2024-10-04 3:27PM EDT | 35.00 | 0.62 | 0.62 | 0.64 | -0.20 | -24.39% | 296 | 52,619 | 29.69% |
| BAC250117P00036000 | 2024-10-04 3:25PM EDT | 36.00 | 0.81 | 0.80 | 0.82 | -0.22 | -21.36% | 219 | 7,419 | 28.66% |
| BAC250117P00037000 | 2024-10-04 3:21PM EDT | 37.00 | 1.04 | 1.03 | 1.05 | -0.31 | -22.96% | 262 | 41,250 | 27.76% |
| BAC250117P00038000 | 2024-10-04 3:31PM EDT | 38.00 | 1.35 | 1.31 | 1.35 | -0.34 | -20.12% | 70 | 27,513 | 27.08% |
| BAC250117P00039000 | 2024-10-04 3:06PM EDT | 39.00 | 1.71 | 1.67 | 1.70 | -0.38 | -18.18% | 44 | 27,639 | 26.27% |
| BAC250117P00040000 | 2024-10-04 3:54PM EDT | 40.00 | 2.08 | 2.08 | 2.12 | -0.51 | -19.69% | 328 | 9,719 | 25.51% |
| BAC250117P00041000 | 2024-10-04 3:46PM EDT | 41.00 | 2.56 | 2.58 | 2.62 | -0.56 | -17.95% | 33 | 7,185 | 24.88% |
| BAC250117P00042000 | 2024-10-04 1:52PM EDT | 42.00 | 3.20 | 3.10 | 3.20 | -0.74 | -18.78% | 3 | 7,661 | 24.32% |
| BAC250117P00043000 | 2024-10-04 10:42AM EDT | 43.00 | 3.91 | 3.75 | 3.85 | -0.37 | -8.64% | 6 | 2,150 | 23.73% |
| BAC250117P00044000 | 2024-10-04 12:21PM EDT | 44.00 | 4.65 | 4.45 | 4.55 | -0.95 | -16.96% | 5 | 3,771 | 22.85% |
| BAC250117P00045000 | 2024-10-02 10:53AM EDT | 45.00 | 5.95 | 5.25 | 5.35 | 0.00 | - | 20 | 1,163 | 22.51% |
| BAC250117P00046000 | 2024-10-01 1:29PM EDT | 46.00 | 6.95 | 6.05 | 7.20 | 0.00 | - | 10 | 337 | 38.23% |
| BAC250117P00047000 | 2024-10-04 1:45PM EDT | 47.00 | 7.00 | 5.35 | 8.55 | +1.75 | +33.33% | 113 | 512 | 46.00% |
| BAC250117P00048000 | 2024-09-19 12:44PM EDT | 48.00 | 7.35 | 7.65 | 8.15 | 0.00 | - | 50 | 0 | 25.54% |
| BAC250117P00049000 | 2024-08-02 2:05PM EDT | 49.00 | 11.80 | 8.15 | 8.90 | 0.00 | - | 6 | 30 | 16.02% |
| BAC250117P00050000 | 2024-09-16 10:34AM EDT | 50.00 | 11.04 | 9.55 | 10.15 | 0.00 | - | 8 | 5 | 29.59% |
| BAC250117P00055000 | 2024-07-17 9:30AM EDT | 55.00 | 11.50 | 15.90 | 16.15 | 0.00 | - | 5 | 6 | 57.62% |
© 2024 Yahoo. All rights reserved.