Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221C00020000 | 2024-10-11 10:14AM EDT | 20.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00025000 | 2024-10-04 9:48AM EDT | 25.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00026000 | 2024-09-12 1:46PM EDT | 26.00 | 13.65 | 14.25 | 16.40 | 0.00 | - | - | 3 | 0.00% |
| BAC250221C00027000 | 2024-10-02 1:48PM EDT | 27.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC250221C00028000 | 2024-10-02 9:58AM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC250221C00029000 | 2024-09-18 9:45AM EDT | 29.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00030000 | 2024-10-11 11:03AM EDT | 30.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00031000 | 2024-10-15 9:36AM EDT | 31.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00032000 | 2024-10-16 2:02PM EDT | 32.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC250221C00033000 | 2024-10-15 9:31AM EDT | 33.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221C00034000 | 2024-10-15 3:57PM EDT | 34.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC250221C00035000 | 2024-10-15 9:36AM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC250221C00036000 | 2024-10-16 10:29AM EDT | 36.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC250221C00037000 | 2024-10-16 3:07PM EDT | 37.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC250221C00038000 | 2024-10-17 1:22PM EDT | 38.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC250221C00039000 | 2024-10-16 9:53AM EDT | 39.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BAC250221C00040000 | 2024-10-17 3:20PM EDT | 40.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC250221C00041000 | 2024-10-17 3:22PM EDT | 41.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BAC250221C00042000 | 2024-10-17 1:50PM EDT | 42.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAC250221C00043000 | 2024-10-17 2:59PM EDT | 43.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| BAC250221C00044000 | 2024-10-17 2:08PM EDT | 44.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BAC250221C00045000 | 2024-10-17 2:20PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BAC250221C00046000 | 2024-10-17 12:39PM EDT | 46.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| BAC250221C00047000 | 2024-10-17 10:11AM EDT | 47.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BAC250221C00048000 | 2024-10-17 3:52PM EDT | 48.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAC250221C00049000 | 2024-10-17 2:37PM EDT | 49.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| BAC250221C00050000 | 2024-10-17 3:19PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BAC250221C00055000 | 2024-10-17 3:19PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC250221C00060000 | 2024-10-15 11:09AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAC250221C00065000 | 2024-09-03 12:16PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 325 | 36.13% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221P00020000 | 2024-10-17 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BAC250221P00025000 | 2024-10-17 12:39PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC250221P00026000 | 2024-10-16 3:33PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC250221P00027000 | 2024-10-07 3:06PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BAC250221P00028000 | 2024-10-15 3:42PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAC250221P00029000 | 2024-10-04 12:55PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAC250221P00030000 | 2024-10-17 3:11PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BAC250221P00031000 | 2024-10-11 10:25AM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAC250221P00032000 | 2024-10-17 12:06PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC250221P00033000 | 2024-10-16 10:13AM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAC250221P00034000 | 2024-10-16 1:20PM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BAC250221P00035000 | 2024-10-17 12:16PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BAC250221P00036000 | 2024-10-17 1:13PM EDT | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAC250221P00037000 | 2024-10-16 1:21PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| BAC250221P00038000 | 2024-10-17 1:26PM EDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| BAC250221P00039000 | 2024-10-17 10:13AM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BAC250221P00040000 | 2024-10-17 2:24PM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BAC250221P00041000 | 2024-10-17 11:12AM EDT | 41.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BAC250221P00042000 | 2024-10-17 3:30PM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| BAC250221P00043000 | 2024-10-17 3:30PM EDT | 43.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC250221P00044000 | 2024-10-17 9:31AM EDT | 44.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC250221P00045000 | 2024-10-16 11:30AM EDT | 45.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BAC250221P00046000 | 2024-10-17 2:03PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC250221P00047000 | 2024-10-15 9:43AM EDT | 47.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC250221P00048000 | 2024-07-25 9:48AM EDT | 48.00 | 6.45 | 8.05 | 8.80 | 0.00 | - | 27 | 327 | 53.75% |
| BAC250221P00050000 | 2024-10-15 12:56PM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.