Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 2024-01-03 10:36AM EDT | 14.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240517C00015000 | 2024-04-23 10:31AM EDT | 15.00 | 23.30 | 21.40 | 25.95 | 0.00 | - | 5 | 15 | 396.09% |
| BAC240517C00020000 | 2024-05-10 2:15PM EDT | 20.00 | 18.46 | 17.45 | 18.55 | +2.96 | +19.10% | 1 | 123 | 246.88% |
| BAC240517C00021000 | 2024-04-19 9:35AM EDT | 21.00 | 15.60 | 15.20 | 19.80 | 0.00 | - | 6 | 44 | 206.25% |
| BAC240517C00022000 | 2024-04-30 9:30AM EDT | 22.00 | 15.59 | 16.35 | 16.60 | 0.00 | - | 1 | 182 | 175.00% |
| BAC240517C00023000 | 2024-04-23 9:39AM EDT | 23.00 | 15.15 | 14.45 | 16.60 | 0.00 | - | 1 | 153 | 189.84% |
| BAC240517C00024000 | 2024-05-01 2:56PM EDT | 24.00 | 13.50 | 14.35 | 14.65 | 0.00 | - | 31 | 236 | 165.63% |
| BAC240517C00025000 | 2024-05-03 2:28PM EDT | 25.00 | 12.24 | 11.45 | 13.60 | 0.00 | - | 5 | 389 | 184.77% |
| BAC240517C00026000 | 2024-05-10 2:17PM EDT | 26.00 | 12.45 | 12.40 | 12.60 | +1.18 | +10.47% | 3 | 2,133 | 140.63% |
| BAC240517C00027000 | 2024-05-10 3:30PM EDT | 27.00 | 11.51 | 10.45 | 11.60 | +0.54 | +4.92% | 7 | 1,603 | 156.64% |
| BAC240517C00028000 | 2024-05-10 3:16PM EDT | 28.00 | 10.50 | 8.45 | 10.55 | +0.10 | +0.96% | 3 | 1,892 | 132.03% |
| BAC240517C00029000 | 2024-05-08 3:09PM EDT | 29.00 | 8.75 | 7.75 | 11.60 | 0.00 | - | 5 | 1,075 | 142.38% |
| BAC240517C00030000 | 2024-05-10 3:38PM EDT | 30.00 | 8.55 | 6.85 | 8.55 | +0.18 | +2.15% | 21 | 2,490 | 107.42% |
| BAC240517C00031000 | 2024-05-08 2:18PM EDT | 31.00 | 6.70 | 6.45 | 7.60 | 0.00 | - | 15 | 3,036 | 104.49% |
| BAC240517C00031500 | 2024-05-09 2:53PM EDT | 31.50 | 6.73 | 5.00 | 7.10 | 0.00 | - | 2 | 0 | 98.24% |
| BAC240517C00032000 | 2024-05-10 2:18PM EDT | 32.00 | 6.47 | 6.30 | 6.60 | +0.74 | +12.91% | 43 | 4,123 | 92.19% |
| BAC240517C00032500 | 2024-05-09 12:27PM EDT | 32.50 | 5.52 | 5.95 | 6.10 | 0.00 | - | 1 | 1 | 73.83% |
| BAC240517C00033000 | 2024-05-10 2:18PM EDT | 33.00 | 5.49 | 5.45 | 5.60 | +0.34 | +6.60% | 43 | 6,938 | 68.36% |
| BAC240517C00033500 | 2024-05-10 3:16PM EDT | 33.50 | 5.02 | 4.95 | 5.10 | +0.77 | +18.12% | 1 | 34 | 62.89% |
| BAC240517C00034000 | 2024-05-10 3:59PM EDT | 34.00 | 4.50 | 4.45 | 4.60 | +0.15 | +3.45% | 33 | 10,993 | 57.42% |
| BAC240517C00034500 | 2024-05-09 12:12PM EDT | 34.50 | 3.50 | 3.95 | 4.10 | 0.00 | - | 1 | 31 | 51.95% |
| BAC240517C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 3.55 | 3.45 | 3.60 | +0.10 | +2.90% | 146 | 11,533 | 55.47% |
| BAC240517C00035500 | 2024-05-10 1:19PM EDT | 35.50 | 3.09 | 2.86 | 3.10 | +0.30 | +10.75% | 27 | 49 | 49.22% |
| BAC240517C00036000 | 2024-05-10 3:55PM EDT | 36.00 | 2.66 | 2.34 | 2.58 | +0.25 | +10.37% | 83 | 23,103 | 41.21% |
| BAC240517C00036500 | 2024-05-10 3:36PM EDT | 36.50 | 2.07 | 1.87 | 2.08 | +0.12 | +6.15% | 56 | 218 | 34.96% |
| BAC240517C00037000 | 2024-05-10 3:42PM EDT | 37.00 | 1.56 | 1.44 | 1.58 | +0.01 | +0.65% | 1,248 | 44,429 | 28.52% |
| BAC240517C00037500 | 2024-05-10 3:49PM EDT | 37.50 | 1.11 | 1.07 | 1.13 | +0.02 | +1.83% | 1,139 | 4,608 | 25.00% |
| BAC240517C00038000 | 2024-05-10 3:59PM EDT | 38.00 | 0.72 | 0.69 | 0.72 | +0.06 | +9.09% | 2,964 | 38,448 | 21.78% |
| BAC240517C00038500 | 2024-05-10 3:56PM EDT | 38.50 | 0.42 | 0.39 | 0.41 | +0.06 | +16.67% | 3,606 | 13,332 | 20.41% |
| BAC240517C00039000 | 2024-05-10 3:59PM EDT | 39.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 8,621 | 33,589 | 20.12% |
| BAC240517C00039500 | 2024-05-10 3:59PM EDT | 39.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2,318 | 2,362 | 20.41% |
| BAC240517C00040000 | 2024-05-10 3:59PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11,648 | 23,514 | 21.49% |
| BAC240517C00040500 | 2024-05-10 3:27PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 85 | 917 | 23.44% |
| BAC240517C00041000 | 2024-05-10 2:54PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,273 | 5,428 | 25.78% |
| BAC240517C00041500 | 2024-05-10 3:42PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 848 | 391 | 26.56% |
| BAC240517C00042000 | 2024-05-10 1:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 765 | 29.69% |
| BAC240517C00043000 | 2024-05-06 10:15AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 302 | 36.72% |
| BAC240517C00044000 | 2024-04-25 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 42.97% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 49.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 2024-02-01 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,295 | 331.25% |
| BAC240517P00014000 | 2024-04-17 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 632 | 250.00% |
| BAC240517P00015000 | 2024-04-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 3,657 | 256.25% |
| BAC240517P00020000 | 2024-04-18 2:11PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36,636 | 181.25% |
| BAC240517P00021000 | 2024-05-08 10:02AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 12,842 | 168.75% |
| BAC240517P00022000 | 2024-04-15 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,966 | 175.00% |
| BAC240517P00023000 | 2024-04-25 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,236 | 162.50% |
| BAC240517P00024000 | 2024-05-02 11:40AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,931 | 150.00% |
| BAC240517P00025000 | 2024-05-01 12:02PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 10,862 | 123.44% |
| BAC240517P00026000 | 2024-05-06 1:52PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,857 | 118.75% |
| BAC240517P00027000 | 2024-05-03 1:03PM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 5,867 | 118.75% |
| BAC240517P00028000 | 2024-05-06 12:19PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,990 | 87.50% |
| BAC240517P00029000 | 2024-05-07 10:07AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 28,095 | 78.13% |
| BAC240517P00030000 | 2024-05-07 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 58 | 11,633 | 121.09% |
| BAC240517P00031000 | 2024-05-10 10:13AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,496 | 60.94% |
| BAC240517P00031500 | 2024-05-09 9:39AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 56.25% |
| BAC240517P00032000 | 2024-05-09 11:55AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 20,762 | 53.13% |
| BAC240517P00032500 | 2024-05-09 3:36PM EDT | 32.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 32 | 62.50% |
| BAC240517P00033000 | 2024-05-10 9:52AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 8,037 | 48.44% |
| BAC240517P00033500 | 2024-05-10 2:49PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 30 | 49.22% |
| BAC240517P00034000 | 2024-05-10 3:17PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 38,467 | 44.53% |
| BAC240517P00034500 | 2024-05-10 9:30AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 25.00% |
| BAC240517P00035000 | 2024-05-10 3:47PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 18,505 | 35.94% |
| BAC240517P00035500 | 2024-05-10 3:47PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 73 | 1,286 | 31.25% |
| BAC240517P00036000 | 2024-05-10 2:31PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 123 | 17,507 | 28.52% |
| BAC240517P00036500 | 2024-05-10 3:46PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,151 | 5,884 | 25.39% |
| BAC240517P00037000 | 2024-05-10 3:59PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 819 | 13,696 | 22.27% |
| BAC240517P00037500 | 2024-05-10 3:59PM EDT | 37.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 5,438 | 6,322 | 20.31% |
| BAC240517P00038000 | 2024-05-10 3:59PM EDT | 38.00 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 4,936 | 12,296 | 19.24% |
| BAC240517P00038500 | 2024-05-10 3:59PM EDT | 38.50 | 0.40 | 0.40 | 0.42 | -0.13 | -24.53% | 4,601 | 814 | 18.56% |
| BAC240517P00039000 | 2024-05-10 3:58PM EDT | 39.00 | 0.70 | 0.70 | 0.73 | -0.15 | -17.65% | 841 | 3,079 | 18.46% |
| BAC240517P00039500 | 2024-05-10 3:58PM EDT | 39.50 | 1.10 | 1.08 | 1.25 | -0.17 | -13.39% | 16 | 607 | 26.95% |
| BAC240517P00040000 | 2024-05-10 3:16PM EDT | 40.00 | 1.55 | 1.53 | 1.79 | -0.13 | -7.74% | 119 | 1,879 | 36.13% |
| BAC240517P00040500 | 2024-05-10 12:58PM EDT | 40.50 | 2.09 | 2.01 | 2.15 | -1.43 | -40.62% | 60 | 0 | 31.64% |
| BAC240517P00041000 | 2024-05-10 9:35AM EDT | 41.00 | 2.62 | 2.50 | 2.62 | -0.08 | -2.96% | 11 | 20 | 33.59% |
| BAC240517P00041500 | 2024-04-29 3:00PM EDT | 41.50 | 3.10 | 2.92 | 3.10 | -0.80 | -20.51% | 1 | 0 | 35.35% |
| BAC240517P00042000 | 2024-05-07 9:51AM EDT | 42.00 | 4.00 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 39.45% |
| BAC240517P00043000 | 2024-05-07 9:51AM EDT | 43.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 5 | 2 | 47.66% |
| BAC240517P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 8.55 | 5.50 | 5.60 | 0.00 | - | 4 | 0 | 55.47% |
| BAC240517P00045000 | 2024-05-10 9:37AM EDT | 45.00 | 6.40 | 6.45 | 6.75 | -0.60 | -8.57% | 1 | 0 | 62.50% |
| BAC240517P00047000 | 2024-05-07 9:51AM EDT | 47.00 | 9.00 | 8.50 | 8.60 | 0.00 | - | - | 5 | 76.56% |
© 2024 Yahoo. All rights reserved.