New Zealand markets close in 3 hours 19 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.47-1.61 (-4.46%)
At close: 04:00PM EST
34.57 +0.10 (+0.29%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC221209C000250002022-12-05 10:44AM EST25.0010.359.359.60-0.76-6.84%24118.75%
BAC221209C000260002022-12-05 3:57PM EST26.008.358.408.55-2.40-22.33%20103.13%
BAC221209C000270002022-12-05 12:01PM EST27.007.807.257.60-1.95-20.00%40151.56%
BAC221209C000280002022-11-16 10:00AM EST28.009.556.306.600.00--0133.20%
BAC221209C000290002022-11-30 1:30PM EST29.007.755.355.600.00-3065.63%
BAC221209C000300002022-12-01 3:43PM EST30.006.604.404.600.00-6071.88%
BAC221209C000310002022-11-30 9:30AM EST31.005.953.453.550.00-1057.03%
BAC221209C000315002022-12-02 11:08AM EST31.504.482.803.050.00-2261.72%
BAC221209C000320002022-12-05 3:24PM EST32.002.302.342.56-1.80-43.90%262355.08%
BAC221209C000325002022-12-05 1:59PM EST32.502.081.812.08-2.02-49.27%231249.41%
BAC221209C000330002022-12-05 3:39PM EST33.001.401.521.62-1.65-54.10%331944.73%
BAC221209C000335002022-12-05 3:48PM EST33.500.951.111.15-2.15-69.35%901137.31%
BAC221209C000340002022-12-05 3:59PM EST34.000.770.720.76-1.33-63.33%4,221034.18%
BAC221209C000345002022-12-05 3:59PM EST34.500.470.430.47-1.13-70.63%4,0415533.69%
BAC221209C000350002022-12-05 3:59PM EST35.000.260.240.25-0.95-78.51%10,6072,14832.23%
BAC221209C000355002022-12-05 4:00PM EST35.500.120.120.14-0.68-85.00%8,29250633.79%
BAC221209C000360002022-12-05 3:59PM EST36.000.070.050.07-0.41-85.42%8,904034.38%
BAC221209C000365002022-12-05 3:59PM EST36.500.040.030.05-0.22-84.62%4,4595,72638.28%
BAC221209C000370002022-12-05 3:59PM EST37.000.030.010.03-0.09-75.00%8,71313,19740.63%
BAC221209C000375002022-12-05 3:59PM EST37.500.020.010.02-0.04-66.67%2,930042.97%
BAC221209C000380002022-12-05 3:36PM EST38.000.020.010.02-0.02-50.00%9727,29348.44%
BAC221209C000385002022-12-05 3:21PM EST38.500.010.000.01-0.02-66.67%8032,26048.44%
BAC221209C000390002022-12-05 12:21PM EST39.000.010.000.01-0.01-50.00%382,88850.00%
BAC221209C000395002022-12-05 12:09PM EST39.500.010.000.020.00-31,18557.81%
BAC221209C000400002022-12-05 3:44PM EST40.000.010.000.010.00-32,95756.25%
BAC221209C000405002022-12-01 11:35AM EST40.500.020.000.030.00-520671.09%
BAC221209C000410002022-12-05 12:06PM EST41.000.010.000.010.00-23,67865.63%
BAC221209C000415002022-11-29 9:47AM EST41.500.010.000.030.00-413679.69%
BAC221209C000420002022-12-02 1:41PM EST42.000.010.000.010.00-367975.00%
BAC221209C000425002022-11-21 12:30PM EST42.500.010.000.160.00--0116.02%
BAC221209C000430002022-12-02 3:18PM EST43.000.010.000.010.00-122481.25%
BAC221209C000440002022-11-21 9:39AM EST44.000.010.000.060.00-100101110.94%
BAC221209C000450002022-11-23 1:15PM EST45.000.010.000.060.00-23120.31%
BAC221209C000460002022-11-25 9:30AM EST46.000.020.004.000.00-11368.55%
BAC221209C000470002022-12-05 12:09PM EST47.000.010.000.060.00-22135.94%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC221209P000200002022-11-29 3:22PM EST20.000.010.000.010.00-145245187.50%
BAC221209P000250002022-12-05 11:53AM EST25.000.010.000.050.00-144143.75%
BAC221209P000260002022-11-09 1:33PM EST26.000.050.000.090.00-34139.84%
BAC221209P000270002022-11-18 9:30AM EST27.000.020.000.060.00-136115.63%
BAC221209P000280002022-12-05 3:30PM EST28.000.010.000.06-0.01-50.00%1323100.78%
BAC221209P000290002022-11-29 10:13AM EST29.000.010.000.020.00-5073.44%
BAC221209P000300002022-12-05 3:36PM EST30.000.010.000.030.00-599564.06%
BAC221209P000310002022-12-05 3:05PM EST31.000.010.000.010.00-1,566048.44%
BAC221209P000315002022-12-05 3:36PM EST31.500.020.000.02+0.01+100.00%4252,51146.09%
BAC221209P000320002022-12-05 3:59PM EST32.000.030.020.04+0.02+200.00%666045.31%
BAC221209P000325002022-12-05 3:58PM EST32.500.050.030.04+0.03+150.00%1,1188937.89%
BAC221209P000330002022-12-05 3:59PM EST33.000.080.070.09+0.06+300.00%1,5781,39637.50%
BAC221209P000335002022-12-05 3:59PM EST33.500.130.130.16+0.10+333.33%9,07638735.45%
BAC221209P000340002022-12-05 3:59PM EST34.000.270.260.29+0.23+575.00%7,0063,50734.18%
BAC221209P000345002022-12-05 3:59PM EST34.500.450.460.49+0.40+800.00%9,5982,13333.01%
BAC221209P000350002022-12-05 3:59PM EST35.000.740.750.78+0.63+572.73%9,7434,43232.23%
BAC221209P000355002022-12-05 3:46PM EST35.501.351.111.18+1.14+542.86%2,0542,69334.77%
BAC221209P000360002022-12-05 3:58PM EST36.001.571.531.60+1.17+292.50%1,932034.38%
BAC221209P000365002022-12-05 3:55PM EST36.502.182.002.15+1.52+230.30%5525,01148.83%
BAC221209P000370002022-12-05 3:57PM EST37.002.572.492.62+1.58+159.60%4374,54852.34%
BAC221209P000375002022-12-05 3:34PM EST37.503.352.993.10+1.87+126.35%371,09255.86%
BAC221209P000380002022-12-05 3:58PM EST38.003.553.453.60+1.64+85.86%1152,08162.50%
BAC221209P000385002022-12-05 10:26AM EST38.503.033.954.15+0.51+20.24%111053.91%
BAC221209P000390002022-12-05 10:53AM EST39.003.704.454.60+1.23+49.80%16374.61%
BAC221209P000395002022-12-01 1:43PM EST39.502.934.955.100.00--580.47%
BAC221209P000400002022-12-05 9:44AM EST40.004.305.455.65+0.40+10.26%51569.53%
BAC221209P000405002022-12-01 10:29AM EST40.503.905.956.200.00--284.38%
BAC221209P000410002022-11-22 9:48AM EST41.003.556.456.700.00-3389.84%
BAC221209P000415002022-12-02 10:56AM EST41.505.566.957.300.00-10109.38%
BAC221209P000420002022-11-11 10:24AM EST42.003.857.457.650.00--087.50%
BAC221209P000425002022-11-22 9:44AM EST42.504.957.958.350.00--1125.78%
BAC221209P000430002022-11-29 9:38AM EST43.006.108.458.750.00-10117.97%
BAC221209P000440002022-11-10 11:21AM EST44.006.419.459.800.00--0135.16%
BAC221209P000470002022-12-01 9:39AM EST47.009.7012.4512.650.00-10128.13%