Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220128C00025000 | 2022-01-27 3:48PM EST | 25.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BAC220128C00030000 | 2022-01-24 10:21AM EST | 30.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC220128C00035000 | 2022-01-27 3:58PM EST | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| BAC220128C00036000 | 2022-01-27 2:21PM EST | 36.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128C00037000 | 2022-01-27 1:33PM EST | 37.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC220128C00038000 | 2022-01-26 2:33PM EST | 38.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BAC220128C00039000 | 2022-01-27 3:29PM EST | 39.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC220128C00040000 | 2022-01-27 12:31PM EST | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BAC220128C00041000 | 2022-01-27 1:38PM EST | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BAC220128C00042000 | 2022-01-27 2:28PM EST | 42.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC220128C00043000 | 2022-01-27 3:15PM EST | 43.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| BAC220128C00043500 | 2022-01-27 3:41PM EST | 43.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| BAC220128C00044000 | 2022-01-27 3:41PM EST | 44.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| BAC220128C00044500 | 2022-01-27 3:54PM EST | 44.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| BAC220128C00045000 | 2022-01-27 3:54PM EST | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,732 | 0 | 0.00% |
| BAC220128C00045500 | 2022-01-27 3:59PM EST | 45.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10,278 | 0 | 0.78% |
| BAC220128C00046000 | 2022-01-27 3:59PM EST | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19,017 | 0 | 6.25% |
| BAC220128C00046500 | 2022-01-27 3:59PM EST | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13,988 | 0 | 12.50% |
| BAC220128C00047000 | 2022-01-27 3:59PM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23,217 | 0 | 12.50% |
| BAC220128C00047500 | 2022-01-27 3:57PM EST | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,054 | 0 | 25.00% |
| BAC220128C00048000 | 2022-01-27 3:58PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,474 | 0 | 25.00% |
| BAC220128C00048500 | 2022-01-27 3:26PM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 25.00% |
| BAC220128C00049000 | 2022-01-27 3:00PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| BAC220128C00049500 | 2022-01-27 11:40AM EST | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BAC220128C00050000 | 2022-01-27 12:45PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BAC220128C00050500 | 2022-01-26 2:18PM EST | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC220128C00051000 | 2022-01-27 1:26PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC220128C00051500 | 2022-01-27 1:57PM EST | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220128C00052000 | 2022-01-27 1:26PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC220128C00052500 | 2022-01-27 12:43PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220128C00053000 | 2022-01-25 9:51AM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC220128C00053500 | 2022-01-19 10:54AM EST | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BAC220128C00054000 | 2022-01-26 11:59AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC220128C00054500 | 2022-01-24 3:53PM EST | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC220128C00055000 | 2022-01-26 10:14AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| BAC220128C00056000 | 2022-01-27 12:44PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220128C00057000 | 2022-01-19 11:24AM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BAC220128C00058000 | 2022-01-19 10:55AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC220128C00060000 | 2022-01-27 12:49PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220128P00025000 | 2022-01-26 9:51AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC220128P00030000 | 2022-01-25 12:58PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC220128P00035000 | 2022-01-27 11:47AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| BAC220128P00036000 | 2022-01-25 12:55PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC220128P00037000 | 2022-01-26 10:24AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| BAC220128P00038000 | 2022-01-26 9:30AM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC220128P00039000 | 2022-01-26 3:24PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BAC220128P00040000 | 2022-01-27 2:56PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BAC220128P00041000 | 2022-01-27 3:59PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 50.00% |
| BAC220128P00042000 | 2022-01-27 3:57PM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 50.00% |
| BAC220128P00043000 | 2022-01-27 3:58PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| BAC220128P00043500 | 2022-01-27 3:45PM EST | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 25.00% |
| BAC220128P00044000 | 2022-01-27 3:59PM EST | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 12.50% |
| BAC220128P00044500 | 2022-01-27 3:59PM EST | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,392 | 0 | 12.50% |
| BAC220128P00045000 | 2022-01-27 3:59PM EST | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11,314 | 0 | 6.25% |
| BAC220128P00045500 | 2022-01-27 3:59PM EST | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7,214 | 0 | 0.00% |
| BAC220128P00046000 | 2022-01-27 3:59PM EST | 46.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,719 | 0 | 0.00% |
| BAC220128P00046500 | 2022-01-27 3:58PM EST | 46.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,601 | 0 | 0.00% |
| BAC220128P00047000 | 2022-01-27 3:46PM EST | 47.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 0.00% |
| BAC220128P00047500 | 2022-01-27 3:38PM EST | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BAC220128P00048000 | 2022-01-27 3:55PM EST | 48.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BAC220128P00048500 | 2022-01-27 3:57PM EST | 48.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BAC220128P00049000 | 2022-01-27 12:26PM EST | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAC220128P00049500 | 2022-01-27 3:20PM EST | 49.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BAC220128P00050000 | 2022-01-27 12:49PM EST | 50.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC220128P00050500 | 2022-01-21 2:06PM EST | 50.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128P00051000 | 2022-01-25 1:25PM EST | 51.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC220128P00051500 | 2022-01-21 9:57AM EST | 51.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128P00052000 | 2022-01-26 10:50AM EST | 52.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC220128P00052500 | 2022-01-24 10:57AM EST | 52.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC220128P00053000 | 2022-01-26 11:16AM EST | 53.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128P00053500 | 2022-01-25 12:25PM EST | 53.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128P00054000 | 2022-01-21 3:40PM EST | 54.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAC220128P00054500 | 2022-01-24 10:33AM EST | 54.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220128P00055000 | 2022-01-27 3:49PM EST | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC220128P00056000 | 2022-01-21 3:32PM EST | 56.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC220128P00057000 | 2022-01-20 9:45AM EST | 57.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC220128P00060000 | 2022-01-27 12:49PM EST | 60.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
