Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620C00015000 | 2023-09-26 3:25PM EDT | 15.00 | 12.65 | 13.00 | 13.25 | 0.00 | - | 1 | 2,147 | 40.89% |
| BAC250620C00018000 | 2023-09-27 9:39AM EDT | 18.00 | 10.30 | 10.55 | 10.80 | 0.00 | - | 1 | 489 | 38.53% |
| BAC250620C00020000 | 2023-09-26 12:07PM EDT | 20.00 | 9.00 | 9.05 | 9.25 | 0.00 | - | 35 | 885 | 36.67% |
| BAC250620C00023000 | 2023-09-27 2:05PM EDT | 23.00 | 6.95 | 7.00 | 7.15 | 0.00 | - | 1 | 331 | 34.35% |
| BAC250620C00025000 | 2023-09-28 1:16PM EDT | 25.00 | 5.80 | 5.75 | 5.90 | +0.15 | +2.65% | 39 | 11,086 | 32.95% |
| BAC250620C00028000 | 2023-09-28 12:02PM EDT | 28.00 | 4.25 | 4.20 | 4.30 | +0.15 | +3.66% | 293 | 5,468 | 31.20% |
| BAC250620C00030000 | 2023-09-28 11:56AM EDT | 30.00 | 3.40 | 3.30 | 3.45 | +0.20 | +6.25% | 2 | 7,254 | 30.46% |
| BAC250620C00032000 | 2023-09-28 12:10PM EDT | 32.00 | 2.64 | 2.59 | 2.68 | +0.09 | +3.53% | 8 | 6,913 | 29.42% |
| BAC250620C00035000 | 2023-09-28 3:04PM EDT | 35.00 | 1.80 | 1.74 | 1.82 | +0.08 | +4.65% | 4 | 12,474 | 28.43% |
| BAC250620C00037000 | 2023-09-28 2:43PM EDT | 37.00 | 1.36 | 1.31 | 1.40 | +0.05 | +3.82% | 1 | 2,406 | 28.00% |
| BAC250620C00040000 | 2023-09-28 12:00PM EDT | 40.00 | 0.94 | 0.86 | 0.94 | +0.05 | +5.62% | 2 | 2,758 | 27.55% |
| BAC250620C00042000 | 2023-09-28 10:20AM EDT | 42.00 | 0.67 | 0.65 | 0.72 | +0.04 | +6.35% | 4 | 753 | 27.34% |
| BAC250620C00045000 | 2023-09-28 3:50PM EDT | 45.00 | 0.48 | 0.45 | 0.48 | +0.05 | +11.63% | 57 | 1,237 | 27.10% |
| BAC250620C00047000 | 2023-09-28 10:21AM EDT | 47.00 | 0.36 | 0.34 | 0.38 | +0.01 | +2.86% | 8 | 2,494 | 27.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620P00015000 | 2023-09-28 10:59AM EDT | 15.00 | 0.45 | 0.42 | 0.45 | 0.00 | - | 11 | 649 | 36.13% |
| BAC250620P00018000 | 2023-09-27 2:13PM EDT | 18.00 | 0.86 | 0.77 | 0.83 | 0.00 | - | 6 | 792 | 33.13% |
| BAC250620P00020000 | 2023-09-26 1:52PM EDT | 20.00 | 1.20 | 1.09 | 1.17 | 0.00 | - | 17 | 10,704 | 31.08% |
| BAC250620P00023000 | 2023-09-27 1:51PM EDT | 23.00 | 1.88 | 1.79 | 1.88 | -0.04 | -2.08% | 1 | 16,629 | 28.35% |
| BAC250620P00025000 | 2023-09-28 3:32PM EDT | 25.00 | 2.48 | 2.34 | 2.50 | +0.01 | +0.40% | 27 | 16,633 | 26.56% |
| BAC250620P00028000 | 2023-09-28 11:26AM EDT | 28.00 | 3.65 | 3.60 | 3.75 | -0.15 | -3.95% | 2 | 13,897 | 24.32% |
| BAC250620P00030000 | 2023-09-28 3:37PM EDT | 30.00 | 4.70 | 4.50 | 4.75 | -0.20 | -4.08% | 20 | 5,511 | 22.58% |
| BAC250620P00032000 | 2023-09-27 3:32PM EDT | 32.00 | 6.02 | 5.75 | 5.95 | 0.00 | - | 11 | 1,278 | 21.01% |
| BAC250620P00035000 | 2023-09-25 11:02AM EDT | 35.00 | 8.20 | 7.85 | 8.10 | 0.00 | - | 4 | 1,604 | 18.68% |
| BAC250620P00037000 | 2023-09-26 1:47PM EDT | 37.00 | 10.00 | 9.50 | 9.85 | 0.00 | - | 2 | 132 | 18.41% |
| BAC250620P00040000 | 2023-09-27 12:22PM EDT | 40.00 | 12.55 | 12.15 | 12.50 | -0.10 | -0.79% | 20 | 45 | 14.75% |
| BAC250620P00042000 | 2023-09-28 9:40AM EDT | 42.00 | 14.56 | 14.15 | 14.65 | -0.26 | -1.75% | 1 | 6 | 20.22% |
| BAC250620P00045000 | 2023-08-25 12:25PM EDT | 45.00 | 16.65 | 16.80 | 17.55 | 0.00 | - | 1 | 2 | 20.22% |
| BAC250620P00047000 | 2023-08-25 11:47AM EDT | 47.00 | 18.59 | 18.50 | 19.60 | 0.00 | - | 1 | 11 | 23.00% |
© 2023 Yahoo. All rights reserved.
