New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.14+0.17 (+0.63%)
At close: 04:00PM EDT
27.21 +0.07 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230331C000150002023-03-24 3:09PM EDT15.0012.0411.9512.35-1.21-9.13%112187.50%
BAC230331C000170002023-03-24 1:02PM EDT17.009.8010.0010.35-1.10-10.09%40196176.56%
BAC230331C000180002023-03-24 11:54AM EDT18.008.698.609.35-1.46-14.38%53222.66%
BAC230331C000200002023-03-24 3:07PM EDT20.007.106.907.35-0.15-2.07%3977175.39%
BAC230331C000210002023-03-24 3:18PM EDT21.006.156.006.350.00-105104.69%
BAC230331C000220002023-03-24 2:33PM EDT22.005.254.955.40+0.16+3.14%2788.28%
BAC230331C000230002023-03-24 3:37PM EDT23.004.254.054.40+0.15+3.66%372187.11%
BAC230331C000240002023-03-24 2:19PM EDT24.003.353.103.45+0.30+9.84%2611478.13%
BAC230331C000250002023-03-24 3:59PM EDT25.002.302.282.510.00-55660273.05%
BAC230331C000260002023-03-24 3:51PM EDT26.001.451.431.480.00-1,94189255.27%
BAC230331C000270002023-03-24 3:59PM EDT27.000.740.700.75-0.04-5.13%11,7014,99049.02%
BAC230331C000280002023-03-24 3:59PM EDT28.000.280.260.28-0.05-15.15%20,0008,83543.75%
BAC230331C000290002023-03-24 3:59PM EDT29.000.080.080.09-0.03-27.27%11,66213,71143.56%
BAC230331C000295002023-03-24 3:59PM EDT29.500.070.040.070.00-1,1917,40648.05%
BAC230331C000300002023-03-24 3:58PM EDT30.000.040.030.04-0.01-20.00%1,68813,56348.44%
BAC230331C000305002023-03-24 3:59PM EDT30.500.020.010.020.00-6522,82648.44%
BAC230331C000310002023-03-24 3:59PM EDT31.000.010.010.02-0.01-50.00%2,96414,15551.56%
BAC230331C000315002023-03-24 3:41PM EDT31.500.020.000.020.00-5917,91453.13%
BAC230331C000320002023-03-24 3:56PM EDT32.000.010.010.02-0.01-50.00%43710,03760.94%
BAC230331C000325002023-03-24 3:35PM EDT32.500.010.000.050.00-1251,26671.09%
BAC230331C000330002023-03-24 1:43PM EDT33.000.010.000.03-0.01-50.00%62,93970.31%
BAC230331C000335002023-03-24 9:57AM EDT33.500.010.000.010.00-4021,06065.63%
BAC230331C000340002023-03-24 2:04PM EDT34.000.010.000.010.00-1,0304,34468.75%
BAC230331C000345002023-03-24 9:47AM EDT34.500.010.000.01-0.02-66.67%3553175.00%
BAC230331C000350002023-03-24 12:24PM EDT35.000.010.000.01-0.01-50.00%112,91378.13%
BAC230331C000355002023-03-22 12:09PM EDT35.500.010.000.010.00-141,37581.25%
BAC230331C000360002023-03-24 3:56PM EDT36.000.010.000.010.00-423,77284.38%
BAC230331C000365002023-03-24 2:08PM EDT36.500.010.000.010.00-327787.50%
BAC230331C000370002023-03-23 3:30PM EDT37.000.010.000.010.00-11,08893.75%
BAC230331C000380002023-03-24 9:39AM EDT38.000.010.000.010.00-51,05396.88%
BAC230331C000390002023-03-23 3:30PM EDT39.000.010.000.090.00-11,571139.06%
BAC230331C000400002023-03-21 10:23AM EDT40.000.010.000.020.00-7209121.88%
BAC230331C000410002023-03-16 2:25PM EDT41.000.020.000.090.00-117114154.69%
BAC230331C000420002023-03-17 12:41PM EDT42.000.010.000.010.00-1117125.00%
BAC230331C000430002023-03-17 11:03AM EDT43.000.010.000.090.00-25168.75%
BAC230331C000440002023-03-16 9:50AM EDT44.000.010.000.040.00--29157.81%
BAC230331C000450002023-03-16 3:45PM EDT45.000.010.000.090.00--5182.81%
BAC230331C000460002023-03-16 1:58PM EDT46.000.010.000.040.00--65170.31%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230331P000150002023-03-21 10:38AM EDT15.000.010.000.030.00-1373193.75%
BAC230331P000160002023-03-24 1:47PM EDT16.000.010.000.040.00-854919181.25%
BAC230331P000170002023-03-24 2:48PM EDT17.000.010.000.010.00-242266137.50%
BAC230331P000180002023-03-24 3:26PM EDT18.000.010.000.10-0.01-50.00%206311167.19%
BAC230331P000190002023-03-24 3:57PM EDT19.000.010.000.05-0.01-50.00%1,5955,292132.81%
BAC230331P000200002023-03-24 3:57PM EDT20.000.020.010.03-0.02-50.00%1,2498,714112.50%
BAC230331P000210002023-03-24 3:54PM EDT21.000.030.020.06-0.03-50.00%5395,844107.81%
BAC230331P000220002023-03-24 3:53PM EDT22.000.040.030.04-0.03-42.86%1,81587388.28%
BAC230331P000230002023-03-24 3:56PM EDT23.000.050.050.06-0.07-58.33%2,8096,08079.30%
BAC230331P000240002023-03-24 3:59PM EDT24.000.090.080.09-0.09-50.00%2,7662,43169.14%
BAC230331P000250002023-03-24 3:59PM EDT25.000.140.140.15-0.15-51.72%4,34921,40659.77%
BAC230331P000260002023-03-24 3:59PM EDT26.000.270.270.31-0.20-42.55%22,7116,34153.13%
BAC230331P000270002023-03-24 3:59PM EDT27.000.580.550.58-0.21-26.58%4,9796,79546.78%
BAC230331P000280002023-03-24 3:59PM EDT28.001.101.081.11-0.20-15.38%2,2607,64641.21%
BAC230331P000290002023-03-24 3:47PM EDT29.001.921.801.96-0.22-10.28%80711,49344.92%
BAC230331P000295002023-03-24 3:55PM EDT29.502.372.222.50-0.26-9.89%2751,24558.20%
BAC230331P000300002023-03-24 3:57PM EDT30.002.862.752.95-0.16-5.30%4082,67258.59%
BAC230331P000305002023-03-24 3:04PM EDT30.503.403.153.60-0.05-1.45%33722286.52%
BAC230331P000310002023-03-24 3:44PM EDT31.003.843.654.00+0.04+1.05%2871,25580.47%
BAC230331P000315002023-03-24 2:54PM EDT31.504.384.254.45+0.03+0.69%1366778.52%
BAC230331P000320002023-03-24 3:55PM EDT32.004.954.605.00-0.14-2.75%272,79994.14%
BAC230331P000325002023-03-24 1:41PM EDT32.505.295.205.60+0.24+4.75%19677.34%
BAC230331P000330002023-03-24 12:24PM EDT33.006.205.805.95+0.09+1.47%9570.31%
BAC230331P000335002023-03-24 12:54PM EDT33.506.656.206.65+0.10+1.53%11495.70%
BAC230331P000340002023-03-23 2:46PM EDT34.007.126.606.950.00-320287107.81%
BAC230331P000345002023-03-21 10:05AM EDT34.505.657.107.500.00-12124.22%
BAC230331P000350002023-03-23 2:30PM EDT35.008.157.707.950.00-29145118.36%
BAC230331P000355002023-03-23 9:33AM EDT35.507.458.208.450.00-10123.44%
BAC230331P000360002023-03-20 9:56AM EDT36.007.678.709.100.00-10110.94%
BAC230331P000370002023-03-15 1:28PM EDT37.008.809.6010.000.00-63150.78%
BAC230331P000380002023-03-17 3:32PM EDT38.0010.1510.6011.150.00-5050112.50%
BAC230331P000390002023-03-08 4:56PM EDT39.006.4011.6512.100.00--0118.75%
BAC230331P000400002023-03-24 2:25PM EDT40.0012.8012.6513.25+3.45+36.90%20164.84%
BAC230331P000420002023-02-14 2:17PM EDT42.006.2012.9513.100.00--60.00%
BAC230331P000460002023-03-14 10:05AM EDT46.0016.7518.7019.100.00--0185.94%
BAC230331P000470002023-03-23 11:20AM EDT47.0019.2519.6020.200.00-12192.19%