Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220812C00020000 | 2022-08-08 9:34AM EDT | 20.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812C00021000 | 2022-08-05 1:00PM EDT | 21.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC220812C00022000 | 2022-08-03 12:34PM EDT | 22.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC220812C00023000 | 2022-08-03 12:34PM EDT | 23.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC220812C00024000 | 2022-08-09 12:37PM EDT | 24.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAC220812C00025000 | 2022-08-05 2:47PM EDT | 25.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC220812C00027000 | 2022-07-27 3:50PM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812C00027500 | 2022-08-05 1:56PM EDT | 27.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812C00028000 | 2022-08-09 10:43AM EDT | 28.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC220812C00029000 | 2022-08-09 10:23AM EDT | 29.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812C00029500 | 2022-08-08 10:52AM EDT | 29.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC220812C00030000 | 2022-08-09 3:59PM EDT | 30.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BAC220812C00030500 | 2022-08-09 10:25AM EDT | 30.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC220812C00031000 | 2022-08-09 11:50AM EDT | 31.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC220812C00031500 | 2022-08-09 3:30PM EDT | 31.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAC220812C00032000 | 2022-08-09 3:32PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BAC220812C00032500 | 2022-08-09 3:59PM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| BAC220812C00033000 | 2022-08-09 3:57PM EDT | 33.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| BAC220812C00033500 | 2022-08-09 3:59PM EDT | 33.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 0.00% |
| BAC220812C00034000 | 2022-08-09 3:59PM EDT | 34.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15,610 | 0 | 1.56% |
| BAC220812C00034500 | 2022-08-09 3:59PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8,350 | 0 | 6.25% |
| BAC220812C00035000 | 2022-08-09 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,855 | 0 | 12.50% |
| BAC220812C00035500 | 2022-08-09 3:59PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 12.50% |
| BAC220812C00036000 | 2022-08-09 3:59PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 12.50% |
| BAC220812C00036500 | 2022-08-09 3:44PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BAC220812C00037000 | 2022-08-09 3:59PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC220812C00037500 | 2022-08-03 3:40PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| BAC220812C00038000 | 2022-08-05 12:17PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC220812C00038500 | 2022-08-05 3:59PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC220812C00039000 | 2022-07-28 12:31PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC220812C00040000 | 2022-08-05 9:42AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC220812C00041000 | 2022-07-18 9:58AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220812C00044000 | 2022-07-27 9:34AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC220812P00020000 | 2022-07-27 9:34AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC220812P00021000 | 2022-07-15 10:24AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220812P00022000 | 2022-08-01 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC220812P00023000 | 2022-07-19 11:56AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220812P00024000 | 2022-08-03 12:06PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BAC220812P00025000 | 2022-08-02 1:23PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC220812P00026000 | 2022-08-08 12:28PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BAC220812P00027000 | 2022-08-05 11:15AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC220812P00027500 | 2022-08-02 10:31AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC220812P00028000 | 2022-08-09 10:19AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC220812P00028500 | 2022-08-04 12:18PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC220812P00029000 | 2022-08-08 12:55PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| BAC220812P00029500 | 2022-08-08 12:21PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 50.00% |
| BAC220812P00030000 | 2022-08-09 1:02PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| BAC220812P00030500 | 2022-08-09 3:51PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BAC220812P00031000 | 2022-08-09 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| BAC220812P00031500 | 2022-08-09 3:28PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 25.00% |
| BAC220812P00032000 | 2022-08-09 3:56PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 12.50% |
| BAC220812P00032500 | 2022-08-09 3:56PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 12.50% |
| BAC220812P00033000 | 2022-08-09 3:59PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,388 | 0 | 12.50% |
| BAC220812P00033500 | 2022-08-09 3:59PM EDT | 33.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,343 | 0 | 6.25% |
| BAC220812P00034000 | 2022-08-09 3:59PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 0.00% |
| BAC220812P00034500 | 2022-08-09 3:43PM EDT | 34.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| BAC220812P00035000 | 2022-08-09 3:59PM EDT | 35.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| BAC220812P00035500 | 2022-08-09 12:34PM EDT | 35.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC220812P00036000 | 2022-08-09 3:58PM EDT | 36.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BAC220812P00036500 | 2022-08-09 1:39PM EDT | 36.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAC220812P00037000 | 2022-08-09 9:42AM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC220812P00037500 | 2022-08-09 10:05AM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812P00038000 | 2022-08-09 9:42AM EDT | 38.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812P00039000 | 2022-08-05 1:21PM EDT | 39.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BAC220812P00040000 | 2022-08-05 9:30AM EDT | 40.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812P00042000 | 2022-07-18 9:41AM EDT | 42.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC220812P00043000 | 2022-08-05 9:34AM EDT | 43.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC220812P00045000 | 2022-08-02 9:57AM EDT | 45.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
