Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321C00018000 | 2024-07-17 9:30AM EDT | 18.00 | 26.50 | 21.05 | 21.25 | 0.00 | - | 1 | 3 | 0.00% |
| BAC250321C00020000 | 2024-07-26 12:17PM EDT | 20.00 | 21.76 | 19.60 | 20.15 | 0.00 | - | 2 | 4 | 46.09% |
| BAC250321C00023000 | 2024-07-25 3:15PM EDT | 23.00 | 19.24 | 16.75 | 17.25 | 0.00 | - | 5 | 5 | 46.09% |
| BAC250321C00025000 | 2024-08-08 11:17AM EDT | 25.00 | 13.63 | 13.35 | 15.35 | 0.00 | - | 9 | 82 | 44.63% |
| BAC250321C00027000 | 2024-08-21 9:45AM EDT | 27.00 | 12.26 | 13.50 | 14.90 | 0.00 | - | - | 1 | 58.84% |
| BAC250321C00028000 | 2024-09-23 11:49AM EDT | 28.00 | 12.37 | 12.60 | 13.70 | 0.00 | - | 2 | 1,546 | 53.98% |
| BAC250321C00029000 | 2024-08-20 1:26PM EDT | 29.00 | 10.50 | 12.40 | 12.75 | 0.00 | - | 25 | 45 | 57.18% |
| BAC250321C00030000 | 2024-10-01 11:44AM EDT | 30.00 | 10.20 | 10.75 | 11.85 | 0.00 | - | 5 | 1,134 | 57.18% |
| BAC250321C00032000 | 2024-09-30 1:02PM EDT | 32.00 | 8.50 | 8.95 | 9.05 | 0.00 | - | 2 | 2,798 | 37.72% |
| BAC250321C00033000 | 2024-09-30 11:44AM EDT | 33.00 | 7.77 | 8.05 | 8.15 | 0.00 | - | 31 | 84 | 35.74% |
| BAC250321C00034000 | 2024-10-01 1:21PM EDT | 34.00 | 6.62 | 7.20 | 8.30 | 0.00 | - | 1 | 163 | 46.44% |
| BAC250321C00035000 | 2024-10-04 9:47AM EDT | 35.00 | 6.55 | 6.40 | 6.50 | +1.02 | +18.44% | 1,000 | 10,081 | 33.08% |
| BAC250321C00036000 | 2024-10-04 3:49PM EDT | 36.00 | 5.80 | 5.65 | 5.75 | +0.75 | +14.85% | 10 | 90 | 32.18% |
| BAC250321C00037000 | 2024-10-03 2:45PM EDT | 37.00 | 4.35 | 4.90 | 5.00 | 0.00 | - | 3 | 3,413 | 30.90% |
| BAC250321C00038000 | 2024-10-04 1:05PM EDT | 38.00 | 4.18 | 4.20 | 4.35 | +0.34 | +8.85% | 6 | 148 | 30.27% |
| BAC250321C00039000 | 2024-10-04 9:45AM EDT | 39.00 | 3.70 | 3.60 | 3.70 | +0.40 | +12.12% | 4 | 105 | 29.21% |
| BAC250321C00040000 | 2024-10-04 3:18PM EDT | 40.00 | 3.10 | 3.05 | 3.10 | +0.48 | +18.32% | 98 | 7,665 | 28.20% |
| BAC250321C00041000 | 2024-10-04 3:33PM EDT | 41.00 | 2.58 | 2.53 | 2.57 | +0.43 | +20.00% | 20 | 4,232 | 27.39% |
| BAC250321C00042000 | 2024-10-04 3:23PM EDT | 42.00 | 2.10 | 2.07 | 2.11 | +0.35 | +20.00% | 89 | 18,890 | 26.75% |
| BAC250321C00043000 | 2024-10-04 2:24PM EDT | 43.00 | 1.71 | 1.68 | 1.72 | +0.30 | +21.28% | 84 | 1,721 | 26.27% |
| BAC250321C00044000 | 2024-10-04 2:21PM EDT | 44.00 | 1.37 | 1.34 | 1.38 | +0.25 | +22.32% | 7 | 1,570 | 25.81% |
| BAC250321C00045000 | 2024-10-04 3:32PM EDT | 45.00 | 1.08 | 1.06 | 1.09 | +0.19 | +21.35% | 218 | 8,433 | 25.34% |
| BAC250321C00046000 | 2024-10-04 2:59PM EDT | 46.00 | 0.85 | 0.82 | 0.86 | +0.16 | +23.19% | 26 | 637 | 25.05% |
| BAC250321C00047000 | 2024-10-04 2:24PM EDT | 47.00 | 0.67 | 0.64 | 0.67 | +0.13 | +24.07% | 4 | 2,974 | 24.78% |
| BAC250321C00048000 | 2024-10-04 2:24PM EDT | 48.00 | 0.52 | 0.29 | 0.52 | +0.09 | +20.93% | 2 | 34 | 24.59% |
| BAC250321C00049000 | 2024-10-04 2:22PM EDT | 49.00 | 0.40 | 0.37 | 0.40 | +0.08 | +25.00% | 2 | 86 | 24.41% |
| BAC250321C00050000 | 2024-10-04 2:24PM EDT | 50.00 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 24 | 13,901 | 24.17% |
| BAC250321C00055000 | 2024-10-04 9:30AM EDT | 55.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 5,242 | 24.71% |
| BAC250321C00060000 | 2024-10-03 2:22PM EDT | 60.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 70 | 26.76% |
| BAC250321C00065000 | 2024-10-02 10:18AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 207 | 30.08% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321P00018000 | 2024-10-04 3:32PM EDT | 18.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 121 | 1,312 | 55.66% |
| BAC250321P00020000 | 2024-10-04 3:39PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 362 | 647 | 51.17% |
| BAC250321P00023000 | 2024-09-19 1:32PM EDT | 23.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 5 | 1,186 | 46.09% |
| BAC250321P00025000 | 2024-10-04 2:41PM EDT | 25.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 15 | 1,231 | 41.60% |
| BAC250321P00026000 | 2024-10-02 3:46PM EDT | 26.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 5 | 2,020 | 39.94% |
| BAC250321P00027000 | 2024-10-03 3:16PM EDT | 27.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 12 | 86 | 38.18% |
| BAC250321P00028000 | 2024-10-03 9:30AM EDT | 28.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 10 | 3,641 | 36.62% |
| BAC250321P00029000 | 2024-10-04 3:42PM EDT | 29.00 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 5 | 30 | 34.86% |
| BAC250321P00030000 | 2024-10-04 3:20PM EDT | 30.00 | 0.37 | 0.35 | 0.37 | -0.07 | -15.91% | 27 | 18,183 | 33.50% |
| BAC250321P00031000 | 2024-10-04 2:24PM EDT | 31.00 | 0.45 | 0.42 | 0.44 | -0.08 | -15.09% | 31 | 3,261 | 32.13% |
| BAC250321P00032000 | 2024-10-04 2:24PM EDT | 32.00 | 0.55 | 0.51 | 0.53 | -0.08 | -12.70% | 12 | 4,240 | 30.86% |
| BAC250321P00033000 | 2024-10-04 2:22PM EDT | 33.00 | 0.69 | 0.62 | 0.64 | -0.10 | -12.66% | 3 | 121 | 29.69% |
| BAC250321P00034000 | 2024-10-04 2:24PM EDT | 34.00 | 0.78 | 0.77 | 0.80 | -0.19 | -19.59% | 5 | 1,765 | 28.93% |
| BAC250321P00035000 | 2024-10-04 3:34PM EDT | 35.00 | 0.95 | 0.93 | 0.97 | -0.23 | -19.49% | 193 | 11,744 | 27.91% |
| BAC250321P00036000 | 2024-10-04 2:50PM EDT | 36.00 | 1.20 | 1.16 | 1.19 | -0.26 | -17.81% | 25 | 2,142 | 27.08% |
| BAC250321P00037000 | 2024-10-04 3:09PM EDT | 37.00 | 1.46 | 1.43 | 1.46 | -0.31 | -17.51% | 47 | 9,977 | 26.38% |
| BAC250321P00038000 | 2024-10-04 2:32PM EDT | 38.00 | 1.81 | 1.74 | 1.77 | -0.30 | -14.22% | 29 | 5,323 | 25.61% |
| BAC250321P00039000 | 2024-10-04 2:26PM EDT | 39.00 | 2.16 | 2.10 | 2.13 | -0.37 | -14.62% | 5 | 990 | 24.85% |
| BAC250321P00040000 | 2024-10-04 2:40PM EDT | 40.00 | 2.61 | 2.52 | 2.56 | -0.39 | -13.00% | 122 | 7,834 | 24.22% |
| BAC250321P00041000 | 2024-10-04 3:17PM EDT | 41.00 | 3.05 | 3.00 | 3.05 | -0.65 | -17.57% | 67 | 334 | 23.61% |
| BAC250321P00042000 | 2024-09-20 2:38PM EDT | 42.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 72 | 3,334 | 23.00% |
| BAC250321P00043000 | 2024-09-25 10:14AM EDT | 43.00 | 4.79 | 4.10 | 4.20 | 0.00 | - | 2 | 87 | 22.27% |
| BAC250321P00044000 | 2024-08-23 10:05AM EDT | 44.00 | 5.25 | 4.65 | 4.85 | 0.00 | - | 300 | 300 | 21.41% |
| BAC250321P00045000 | 2024-10-03 11:07AM EDT | 45.00 | 6.54 | 5.50 | 5.60 | 0.00 | - | 2 | 1,606 | 21.00% |
| BAC250321P00046000 | 2024-08-26 9:33AM EDT | 46.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| BAC250321P00047000 | 2024-09-13 2:39PM EDT | 47.00 | 8.55 | 7.10 | 7.35 | 0.00 | - | 4 | 352 | 21.83% |
| BAC250321P00048000 | 2024-09-05 12:25PM EDT | 48.00 | 8.30 | 7.80 | 8.10 | 0.00 | - | - | 0 | 19.09% |
| BAC250321P00049000 | 2024-09-05 12:25PM EDT | 49.00 | 9.20 | 8.55 | 9.35 | 0.00 | - | - | 0 | 25.49% |
| BAC250321P00050000 | 2024-08-28 12:23PM EDT | 50.00 | 10.25 | 10.55 | 10.75 | 0.00 | - | 100 | 0 | 33.15% |
© 2024 Yahoo. All rights reserved.