Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230929C00018000 | 2023-09-27 3:40PM EDT | 18.00 | 9.25 | 9.35 | 9.45 | 0.00 | - | 2 | 0 | 268.75% |
| BAC230929C00019000 | 2023-09-27 3:40PM EDT | 19.00 | 8.25 | 8.40 | 8.45 | 0.00 | - | 2 | 2 | 175.00% |
| BAC230929C00020000 | 2023-09-22 1:52PM EDT | 20.00 | 7.71 | 7.40 | 7.45 | 0.00 | - | - | 15 | 150.00% |
| BAC230929C00021000 | 2023-09-14 3:32PM EDT | 21.00 | 8.25 | 6.40 | 6.50 | 0.00 | - | - | 19 | 179.69% |
| BAC230929C00022000 | 2023-08-28 2:13PM EDT | 22.00 | 6.80 | 5.25 | 5.35 | 0.00 | - | 5 | 0 | 0.00% |
| BAC230929C00022500 | 2023-09-15 3:49PM EDT | 22.50 | 6.35 | 4.90 | 4.95 | 0.00 | - | - | 20 | 93.75% |
| BAC230929C00023000 | 2023-09-25 9:51AM EDT | 23.00 | 4.55 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 125.00% |
| BAC230929C00024000 | 2023-09-28 9:51AM EDT | 24.00 | 3.30 | 3.35 | 3.45 | -0.20 | -5.71% | 1 | 3 | 99.22% |
| BAC230929C00025000 | 2023-09-28 12:09PM EDT | 25.00 | 2.53 | 2.43 | 2.47 | -0.09 | -3.44% | 2 | 186 | 73.44% |
| BAC230929C00025500 | 2023-09-27 11:33AM EDT | 25.50 | 2.10 | 1.90 | 1.94 | 0.00 | - | 24 | 28 | 55.47% |
| BAC230929C00026000 | 2023-09-28 12:22PM EDT | 26.00 | 1.49 | 1.41 | 1.45 | +0.20 | +15.50% | 18 | 101 | 47.66% |
| BAC230929C00026500 | 2023-09-28 1:25PM EDT | 26.50 | 1.00 | 0.96 | 0.99 | +0.22 | +28.21% | 167 | 284 | 44.14% |
| BAC230929C00027000 | 2023-09-28 1:25PM EDT | 27.00 | 0.53 | 0.50 | 0.52 | +0.11 | +26.19% | 1,986 | 3,216 | 31.64% |
| BAC230929C00027500 | 2023-09-28 1:36PM EDT | 27.50 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 3,379 | 9,610 | 26.56% |
| BAC230929C00028000 | 2023-09-28 1:32PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,812 | 9,430 | 26.56% |
| BAC230929C00028500 | 2023-09-28 1:33PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 710 | 12,703 | 29.69% |
| BAC230929C00029000 | 2023-09-28 1:26PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 15,423 | 40.63% |
| BAC230929C00029500 | 2023-09-28 1:26PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,601 | 50.00% |
| BAC230929C00030000 | 2023-09-28 11:57AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,063 | 53.13% |
| BAC230929C00030500 | 2023-09-27 11:32AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,913 | 62.50% |
| BAC230929C00031000 | 2023-09-28 12:42PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,446 | 71.88% |
| BAC230929C00031500 | 2023-09-25 9:44AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 540 | 78.13% |
| BAC230929C00032000 | 2023-09-25 2:07PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 863 | 87.50% |
| BAC230929C00032500 | 2023-09-18 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 109.38% |
| BAC230929C00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 869 | 100.00% |
| BAC230929C00033500 | 2023-09-12 12:51PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 76 | 125.00% |
| BAC230929C00034000 | 2023-09-12 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 115.63% |
| BAC230929C00035000 | 2023-09-06 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 231 | 131.25% |
| BAC230929C00036000 | 2023-09-06 1:25PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 64 | 143.75% |
| BAC230929C00037000 | 2023-08-30 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 156.25% |
| BAC230929C00038000 | 2023-08-14 11:53AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 168.75% |
| BAC230929C00039000 | 2023-08-11 2:18PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 175.00% |
| BAC230929C00040000 | 2023-08-11 2:19PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 100 | 187.50% |
| BAC230929C00042000 | 2023-09-27 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 43 | 212.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230929P00020000 | 2023-09-27 1:03PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 168.75% |
| BAC230929P00021000 | 2023-08-31 9:32AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 252 | 156.25% |
| BAC230929P00022000 | 2023-09-08 1:54PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 69 | 131.25% |
| BAC230929P00023000 | 2023-09-28 11:42AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 165 | 109.38% |
| BAC230929P00024000 | 2023-09-25 10:29AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 495 | 84.38% |
| BAC230929P00024500 | 2023-09-26 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,136 | 65.63% |
| BAC230929P00025000 | 2023-09-28 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,571 | 56.25% |
| BAC230929P00025500 | 2023-09-27 1:52PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,081 | 50.00% |
| BAC230929P00026000 | 2023-09-28 1:31PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,628 | 5,777 | 39.06% |
| BAC230929P00026500 | 2023-09-28 1:31PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,080 | 4,767 | 31.25% |
| BAC230929P00027000 | 2023-09-28 1:36PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 3,729 | 11,876 | 25.78% |
| BAC230929P00027500 | 2023-09-28 1:33PM EDT | 27.50 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 972 | 6,359 | 23.44% |
| BAC230929P00028000 | 2023-09-28 1:24PM EDT | 28.00 | 0.55 | 0.57 | 0.59 | -0.20 | -26.67% | 1,001 | 15,499 | 19.53% |
| BAC230929P00028500 | 2023-09-28 1:23PM EDT | 28.50 | 1.02 | 1.06 | 1.11 | -0.21 | -17.07% | 45 | 4,255 | 39.06% |
| BAC230929P00029000 | 2023-09-28 12:46PM EDT | 29.00 | 1.54 | 1.56 | 1.57 | -0.13 | -7.78% | 22 | 2,080 | 0.00% |
| BAC230929P00029500 | 2023-09-28 11:46AM EDT | 29.50 | 1.90 | 2.05 | 2.08 | -0.24 | -11.21% | 4 | 32 | 43.75% |
| BAC230929P00030000 | 2023-09-28 12:49PM EDT | 30.00 | 2.56 | 2.54 | 2.60 | -0.16 | -5.88% | 5 | 104 | 68.75% |
| BAC230929P00030500 | 2023-09-26 10:44AM EDT | 30.50 | 3.10 | 3.05 | 3.15 | 0.00 | - | 3 | 3 | 79.69% |
| BAC230929P00031000 | 2023-09-27 3:37PM EDT | 31.00 | 3.72 | 3.55 | 3.60 | 0.00 | - | 414 | 113 | 89.06% |
| BAC230929P00031500 | 2023-09-27 9:30AM EDT | 31.50 | 4.27 | 4.00 | 4.15 | 0.00 | - | 6 | 7 | 122.66% |
| BAC230929P00032000 | 2023-09-27 11:27AM EDT | 32.00 | 4.45 | 4.55 | 4.65 | 0.00 | - | 8 | 2 | 107.81% |
| BAC230929P00032500 | 2023-09-28 9:36AM EDT | 32.50 | 5.10 | 5.00 | 5.10 | -0.05 | -0.97% | 1 | 2 | 115.63% |
| BAC230929P00033000 | 2023-09-06 11:05AM EDT | 33.00 | 4.60 | 5.55 | 5.65 | 0.00 | - | 3 | 0 | 125.00% |
| BAC230929P00035000 | 2023-09-07 2:44PM EDT | 35.00 | 6.90 | 7.55 | 7.65 | 0.00 | - | 2 | 0 | 156.25% |
© 2023 Yahoo. All rights reserved.
