Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221209C00025000 | 2022-12-05 10:44AM EST | 25.00 | 10.35 | 9.35 | 9.60 | -0.76 | -6.84% | 2 | 4 | 118.75% |
| BAC221209C00026000 | 2022-12-05 3:57PM EST | 26.00 | 8.35 | 8.40 | 8.55 | -2.40 | -22.33% | 2 | 0 | 103.13% |
| BAC221209C00027000 | 2022-12-05 12:01PM EST | 27.00 | 7.80 | 7.25 | 7.60 | -1.95 | -20.00% | 4 | 0 | 151.56% |
| BAC221209C00028000 | 2022-11-16 10:00AM EST | 28.00 | 9.55 | 6.30 | 6.60 | 0.00 | - | - | 0 | 133.20% |
| BAC221209C00029000 | 2022-11-30 1:30PM EST | 29.00 | 7.75 | 5.35 | 5.60 | 0.00 | - | 3 | 0 | 65.63% |
| BAC221209C00030000 | 2022-12-01 3:43PM EST | 30.00 | 6.60 | 4.40 | 4.60 | 0.00 | - | 6 | 0 | 71.88% |
| BAC221209C00031000 | 2022-11-30 9:30AM EST | 31.00 | 5.95 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 57.03% |
| BAC221209C00031500 | 2022-12-02 11:08AM EST | 31.50 | 4.48 | 2.80 | 3.05 | 0.00 | - | 2 | 2 | 61.72% |
| BAC221209C00032000 | 2022-12-05 3:24PM EST | 32.00 | 2.30 | 2.34 | 2.56 | -1.80 | -43.90% | 26 | 23 | 55.08% |
| BAC221209C00032500 | 2022-12-05 1:59PM EST | 32.50 | 2.08 | 1.81 | 2.08 | -2.02 | -49.27% | 231 | 2 | 49.41% |
| BAC221209C00033000 | 2022-12-05 3:39PM EST | 33.00 | 1.40 | 1.52 | 1.62 | -1.65 | -54.10% | 33 | 19 | 44.73% |
| BAC221209C00033500 | 2022-12-05 3:48PM EST | 33.50 | 0.95 | 1.11 | 1.15 | -2.15 | -69.35% | 90 | 11 | 37.31% |
| BAC221209C00034000 | 2022-12-05 3:59PM EST | 34.00 | 0.77 | 0.72 | 0.76 | -1.33 | -63.33% | 4,221 | 0 | 34.18% |
| BAC221209C00034500 | 2022-12-05 3:59PM EST | 34.50 | 0.47 | 0.43 | 0.47 | -1.13 | -70.63% | 4,041 | 55 | 33.69% |
| BAC221209C00035000 | 2022-12-05 3:59PM EST | 35.00 | 0.26 | 0.24 | 0.25 | -0.95 | -78.51% | 10,607 | 2,148 | 32.23% |
| BAC221209C00035500 | 2022-12-05 4:00PM EST | 35.50 | 0.12 | 0.12 | 0.14 | -0.68 | -85.00% | 8,292 | 506 | 33.79% |
| BAC221209C00036000 | 2022-12-05 3:59PM EST | 36.00 | 0.07 | 0.05 | 0.07 | -0.41 | -85.42% | 8,904 | 0 | 34.38% |
| BAC221209C00036500 | 2022-12-05 3:59PM EST | 36.50 | 0.04 | 0.03 | 0.05 | -0.22 | -84.62% | 4,459 | 5,726 | 38.28% |
| BAC221209C00037000 | 2022-12-05 3:59PM EST | 37.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 8,713 | 13,197 | 40.63% |
| BAC221209C00037500 | 2022-12-05 3:59PM EST | 37.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,930 | 0 | 42.97% |
| BAC221209C00038000 | 2022-12-05 3:36PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 972 | 7,293 | 48.44% |
| BAC221209C00038500 | 2022-12-05 3:21PM EST | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 803 | 2,260 | 48.44% |
| BAC221209C00039000 | 2022-12-05 12:21PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 2,888 | 50.00% |
| BAC221209C00039500 | 2022-12-05 12:09PM EST | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,185 | 57.81% |
| BAC221209C00040000 | 2022-12-05 3:44PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,957 | 56.25% |
| BAC221209C00040500 | 2022-12-01 11:35AM EST | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 206 | 71.09% |
| BAC221209C00041000 | 2022-12-05 12:06PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,678 | 65.63% |
| BAC221209C00041500 | 2022-11-29 9:47AM EST | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 136 | 79.69% |
| BAC221209C00042000 | 2022-12-02 1:41PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 679 | 75.00% |
| BAC221209C00042500 | 2022-11-21 12:30PM EST | 42.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 0 | 116.02% |
| BAC221209C00043000 | 2022-12-02 3:18PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 81.25% |
| BAC221209C00044000 | 2022-11-21 9:39AM EST | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 101 | 110.94% |
| BAC221209C00045000 | 2022-11-23 1:15PM EST | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 120.31% |
| BAC221209C00046000 | 2022-11-25 9:30AM EST | 46.00 | 0.02 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 368.55% |
| BAC221209C00047000 | 2022-12-05 12:09PM EST | 47.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 135.94% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221209P00020000 | 2022-11-29 3:22PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 245 | 187.50% |
| BAC221209P00025000 | 2022-12-05 11:53AM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 143.75% |
| BAC221209P00026000 | 2022-11-09 1:33PM EST | 26.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 4 | 139.84% |
| BAC221209P00027000 | 2022-11-18 9:30AM EST | 27.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 115.63% |
| BAC221209P00028000 | 2022-12-05 3:30PM EST | 28.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 323 | 100.78% |
| BAC221209P00029000 | 2022-11-29 10:13AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 73.44% |
| BAC221209P00030000 | 2022-12-05 3:36PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 95 | 64.06% |
| BAC221209P00031000 | 2022-12-05 3:05PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,566 | 0 | 48.44% |
| BAC221209P00031500 | 2022-12-05 3:36PM EST | 31.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 425 | 2,511 | 46.09% |
| BAC221209P00032000 | 2022-12-05 3:59PM EST | 32.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 666 | 0 | 45.31% |
| BAC221209P00032500 | 2022-12-05 3:58PM EST | 32.50 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 1,118 | 89 | 37.89% |
| BAC221209P00033000 | 2022-12-05 3:59PM EST | 33.00 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 1,578 | 1,396 | 37.50% |
| BAC221209P00033500 | 2022-12-05 3:59PM EST | 33.50 | 0.13 | 0.13 | 0.16 | +0.10 | +333.33% | 9,076 | 387 | 35.45% |
| BAC221209P00034000 | 2022-12-05 3:59PM EST | 34.00 | 0.27 | 0.26 | 0.29 | +0.23 | +575.00% | 7,006 | 3,507 | 34.18% |
| BAC221209P00034500 | 2022-12-05 3:59PM EST | 34.50 | 0.45 | 0.46 | 0.49 | +0.40 | +800.00% | 9,598 | 2,133 | 33.01% |
| BAC221209P00035000 | 2022-12-05 3:59PM EST | 35.00 | 0.74 | 0.75 | 0.78 | +0.63 | +572.73% | 9,743 | 4,432 | 32.23% |
| BAC221209P00035500 | 2022-12-05 3:46PM EST | 35.50 | 1.35 | 1.11 | 1.18 | +1.14 | +542.86% | 2,054 | 2,693 | 34.77% |
| BAC221209P00036000 | 2022-12-05 3:58PM EST | 36.00 | 1.57 | 1.53 | 1.60 | +1.17 | +292.50% | 1,932 | 0 | 34.38% |
| BAC221209P00036500 | 2022-12-05 3:55PM EST | 36.50 | 2.18 | 2.00 | 2.15 | +1.52 | +230.30% | 552 | 5,011 | 48.83% |
| BAC221209P00037000 | 2022-12-05 3:57PM EST | 37.00 | 2.57 | 2.49 | 2.62 | +1.58 | +159.60% | 437 | 4,548 | 52.34% |
| BAC221209P00037500 | 2022-12-05 3:34PM EST | 37.50 | 3.35 | 2.99 | 3.10 | +1.87 | +126.35% | 37 | 1,092 | 55.86% |
| BAC221209P00038000 | 2022-12-05 3:58PM EST | 38.00 | 3.55 | 3.45 | 3.60 | +1.64 | +85.86% | 115 | 2,081 | 62.50% |
| BAC221209P00038500 | 2022-12-05 10:26AM EST | 38.50 | 3.03 | 3.95 | 4.15 | +0.51 | +20.24% | 1 | 110 | 53.91% |
| BAC221209P00039000 | 2022-12-05 10:53AM EST | 39.00 | 3.70 | 4.45 | 4.60 | +1.23 | +49.80% | 1 | 63 | 74.61% |
| BAC221209P00039500 | 2022-12-01 1:43PM EST | 39.50 | 2.93 | 4.95 | 5.10 | 0.00 | - | - | 5 | 80.47% |
| BAC221209P00040000 | 2022-12-05 9:44AM EST | 40.00 | 4.30 | 5.45 | 5.65 | +0.40 | +10.26% | 5 | 15 | 69.53% |
| BAC221209P00040500 | 2022-12-01 10:29AM EST | 40.50 | 3.90 | 5.95 | 6.20 | 0.00 | - | - | 2 | 84.38% |
| BAC221209P00041000 | 2022-11-22 9:48AM EST | 41.00 | 3.55 | 6.45 | 6.70 | 0.00 | - | 3 | 3 | 89.84% |
| BAC221209P00041500 | 2022-12-02 10:56AM EST | 41.50 | 5.56 | 6.95 | 7.30 | 0.00 | - | 1 | 0 | 109.38% |
| BAC221209P00042000 | 2022-11-11 10:24AM EST | 42.00 | 3.85 | 7.45 | 7.65 | 0.00 | - | - | 0 | 87.50% |
| BAC221209P00042500 | 2022-11-22 9:44AM EST | 42.50 | 4.95 | 7.95 | 8.35 | 0.00 | - | - | 1 | 125.78% |
| BAC221209P00043000 | 2022-11-29 9:38AM EST | 43.00 | 6.10 | 8.45 | 8.75 | 0.00 | - | 1 | 0 | 117.97% |
| BAC221209P00044000 | 2022-11-10 11:21AM EST | 44.00 | 6.41 | 9.45 | 9.80 | 0.00 | - | - | 0 | 135.16% |
| BAC221209P00047000 | 2022-12-01 9:39AM EST | 47.00 | 9.70 | 12.45 | 12.65 | 0.00 | - | 1 | 0 | 128.13% |
© 2022 Yahoo. All rights reserved.
