Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230331C00015000 | 2023-03-24 3:09PM EDT | 15.00 | 12.04 | 11.95 | 12.35 | -1.21 | -9.13% | 11 | 2 | 187.50% |
| BAC230331C00017000 | 2023-03-24 1:02PM EDT | 17.00 | 9.80 | 10.00 | 10.35 | -1.10 | -10.09% | 40 | 196 | 176.56% |
| BAC230331C00018000 | 2023-03-24 11:54AM EDT | 18.00 | 8.69 | 8.60 | 9.35 | -1.46 | -14.38% | 5 | 3 | 222.66% |
| BAC230331C00020000 | 2023-03-24 3:07PM EDT | 20.00 | 7.10 | 6.90 | 7.35 | -0.15 | -2.07% | 39 | 77 | 175.39% |
| BAC230331C00021000 | 2023-03-24 3:18PM EDT | 21.00 | 6.15 | 6.00 | 6.35 | 0.00 | - | 10 | 5 | 104.69% |
| BAC230331C00022000 | 2023-03-24 2:33PM EDT | 22.00 | 5.25 | 4.95 | 5.40 | +0.16 | +3.14% | 2 | 7 | 88.28% |
| BAC230331C00023000 | 2023-03-24 3:37PM EDT | 23.00 | 4.25 | 4.05 | 4.40 | +0.15 | +3.66% | 37 | 21 | 87.11% |
| BAC230331C00024000 | 2023-03-24 2:19PM EDT | 24.00 | 3.35 | 3.10 | 3.45 | +0.30 | +9.84% | 26 | 114 | 78.13% |
| BAC230331C00025000 | 2023-03-24 3:59PM EDT | 25.00 | 2.30 | 2.28 | 2.51 | 0.00 | - | 556 | 602 | 73.05% |
| BAC230331C00026000 | 2023-03-24 3:51PM EDT | 26.00 | 1.45 | 1.43 | 1.48 | 0.00 | - | 1,941 | 892 | 55.27% |
| BAC230331C00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.74 | 0.70 | 0.75 | -0.04 | -5.13% | 11,701 | 4,990 | 49.02% |
| BAC230331C00028000 | 2023-03-24 3:59PM EDT | 28.00 | 0.28 | 0.26 | 0.28 | -0.05 | -15.15% | 20,000 | 8,835 | 43.75% |
| BAC230331C00029000 | 2023-03-24 3:59PM EDT | 29.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 11,662 | 13,711 | 43.56% |
| BAC230331C00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1,191 | 7,406 | 48.05% |
| BAC230331C00030000 | 2023-03-24 3:58PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,688 | 13,563 | 48.44% |
| BAC230331C00030500 | 2023-03-24 3:59PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 652 | 2,826 | 48.44% |
| BAC230331C00031000 | 2023-03-24 3:59PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,964 | 14,155 | 51.56% |
| BAC230331C00031500 | 2023-03-24 3:41PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 591 | 7,914 | 53.13% |
| BAC230331C00032000 | 2023-03-24 3:56PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 437 | 10,037 | 60.94% |
| BAC230331C00032500 | 2023-03-24 3:35PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 125 | 1,266 | 71.09% |
| BAC230331C00033000 | 2023-03-24 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 2,939 | 70.31% |
| BAC230331C00033500 | 2023-03-24 9:57AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 1,060 | 65.63% |
| BAC230331C00034000 | 2023-03-24 2:04PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,030 | 4,344 | 68.75% |
| BAC230331C00034500 | 2023-03-24 9:47AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 531 | 75.00% |
| BAC230331C00035000 | 2023-03-24 12:24PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,913 | 78.13% |
| BAC230331C00035500 | 2023-03-22 12:09PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,375 | 81.25% |
| BAC230331C00036000 | 2023-03-24 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,772 | 84.38% |
| BAC230331C00036500 | 2023-03-24 2:08PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 277 | 87.50% |
| BAC230331C00037000 | 2023-03-23 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,088 | 93.75% |
| BAC230331C00038000 | 2023-03-24 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,053 | 96.88% |
| BAC230331C00039000 | 2023-03-23 3:30PM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,571 | 139.06% |
| BAC230331C00040000 | 2023-03-21 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 209 | 121.88% |
| BAC230331C00041000 | 2023-03-16 2:25PM EDT | 41.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 117 | 114 | 154.69% |
| BAC230331C00042000 | 2023-03-17 12:41PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 125.00% |
| BAC230331C00043000 | 2023-03-17 11:03AM EDT | 43.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 168.75% |
| BAC230331C00044000 | 2023-03-16 9:50AM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 29 | 157.81% |
| BAC230331C00045000 | 2023-03-16 3:45PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 5 | 182.81% |
| BAC230331C00046000 | 2023-03-16 1:58PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 65 | 170.31% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230331P00015000 | 2023-03-21 10:38AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 193.75% |
| BAC230331P00016000 | 2023-03-24 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 854 | 919 | 181.25% |
| BAC230331P00017000 | 2023-03-24 2:48PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 266 | 137.50% |
| BAC230331P00018000 | 2023-03-24 3:26PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 206 | 311 | 167.19% |
| BAC230331P00019000 | 2023-03-24 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1,595 | 5,292 | 132.81% |
| BAC230331P00020000 | 2023-03-24 3:57PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,249 | 8,714 | 112.50% |
| BAC230331P00021000 | 2023-03-24 3:54PM EDT | 21.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 539 | 5,844 | 107.81% |
| BAC230331P00022000 | 2023-03-24 3:53PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,815 | 873 | 88.28% |
| BAC230331P00023000 | 2023-03-24 3:56PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 2,809 | 6,080 | 79.30% |
| BAC230331P00024000 | 2023-03-24 3:59PM EDT | 24.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 2,766 | 2,431 | 69.14% |
| BAC230331P00025000 | 2023-03-24 3:59PM EDT | 25.00 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 4,349 | 21,406 | 59.77% |
| BAC230331P00026000 | 2023-03-24 3:59PM EDT | 26.00 | 0.27 | 0.27 | 0.31 | -0.20 | -42.55% | 22,711 | 6,341 | 53.13% |
| BAC230331P00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.58 | 0.55 | 0.58 | -0.21 | -26.58% | 4,979 | 6,795 | 46.78% |
| BAC230331P00028000 | 2023-03-24 3:59PM EDT | 28.00 | 1.10 | 1.08 | 1.11 | -0.20 | -15.38% | 2,260 | 7,646 | 41.21% |
| BAC230331P00029000 | 2023-03-24 3:47PM EDT | 29.00 | 1.92 | 1.80 | 1.96 | -0.22 | -10.28% | 807 | 11,493 | 44.92% |
| BAC230331P00029500 | 2023-03-24 3:55PM EDT | 29.50 | 2.37 | 2.22 | 2.50 | -0.26 | -9.89% | 275 | 1,245 | 58.20% |
| BAC230331P00030000 | 2023-03-24 3:57PM EDT | 30.00 | 2.86 | 2.75 | 2.95 | -0.16 | -5.30% | 408 | 2,672 | 58.59% |
| BAC230331P00030500 | 2023-03-24 3:04PM EDT | 30.50 | 3.40 | 3.15 | 3.60 | -0.05 | -1.45% | 337 | 222 | 86.52% |
| BAC230331P00031000 | 2023-03-24 3:44PM EDT | 31.00 | 3.84 | 3.65 | 4.00 | +0.04 | +1.05% | 287 | 1,255 | 80.47% |
| BAC230331P00031500 | 2023-03-24 2:54PM EDT | 31.50 | 4.38 | 4.25 | 4.45 | +0.03 | +0.69% | 13 | 667 | 78.52% |
| BAC230331P00032000 | 2023-03-24 3:55PM EDT | 32.00 | 4.95 | 4.60 | 5.00 | -0.14 | -2.75% | 27 | 2,799 | 94.14% |
| BAC230331P00032500 | 2023-03-24 1:41PM EDT | 32.50 | 5.29 | 5.20 | 5.60 | +0.24 | +4.75% | 19 | 6 | 77.34% |
| BAC230331P00033000 | 2023-03-24 12:24PM EDT | 33.00 | 6.20 | 5.80 | 5.95 | +0.09 | +1.47% | 9 | 5 | 70.31% |
| BAC230331P00033500 | 2023-03-24 12:54PM EDT | 33.50 | 6.65 | 6.20 | 6.65 | +0.10 | +1.53% | 11 | 4 | 95.70% |
| BAC230331P00034000 | 2023-03-23 2:46PM EDT | 34.00 | 7.12 | 6.60 | 6.95 | 0.00 | - | 320 | 287 | 107.81% |
| BAC230331P00034500 | 2023-03-21 10:05AM EDT | 34.50 | 5.65 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 124.22% |
| BAC230331P00035000 | 2023-03-23 2:30PM EDT | 35.00 | 8.15 | 7.70 | 7.95 | 0.00 | - | 29 | 145 | 118.36% |
| BAC230331P00035500 | 2023-03-23 9:33AM EDT | 35.50 | 7.45 | 8.20 | 8.45 | 0.00 | - | 1 | 0 | 123.44% |
| BAC230331P00036000 | 2023-03-20 9:56AM EDT | 36.00 | 7.67 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 110.94% |
| BAC230331P00037000 | 2023-03-15 1:28PM EDT | 37.00 | 8.80 | 9.60 | 10.00 | 0.00 | - | 6 | 3 | 150.78% |
| BAC230331P00038000 | 2023-03-17 3:32PM EDT | 38.00 | 10.15 | 10.60 | 11.15 | 0.00 | - | 50 | 50 | 112.50% |
| BAC230331P00039000 | 2023-03-08 4:56PM EDT | 39.00 | 6.40 | 11.65 | 12.10 | 0.00 | - | - | 0 | 118.75% |
| BAC230331P00040000 | 2023-03-24 2:25PM EDT | 40.00 | 12.80 | 12.65 | 13.25 | +3.45 | +36.90% | 2 | 0 | 164.84% |
| BAC230331P00042000 | 2023-02-14 2:17PM EDT | 42.00 | 6.20 | 12.95 | 13.10 | 0.00 | - | - | 6 | 0.00% |
| BAC230331P00046000 | 2023-03-14 10:05AM EDT | 46.00 | 16.75 | 18.70 | 19.10 | 0.00 | - | - | 0 | 185.94% |
| BAC230331P00047000 | 2023-03-23 11:20AM EDT | 47.00 | 19.25 | 19.60 | 20.20 | 0.00 | - | 1 | 2 | 192.19% |
© 2023 Yahoo. All rights reserved.
