New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.47-0.43 (-0.94%)
At close: 04:00PM EST
45.74 +0.27 (+0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220128C000250002022-01-27 3:48PM EST25.0020.450.000.000.00-8900.00%
BAC220128C000300002022-01-24 10:21AM EST30.0013.150.000.000.00-600.00%
BAC220128C000350002022-01-27 3:58PM EST35.0010.500.000.000.00-49400.00%
BAC220128C000360002022-01-27 2:21PM EST36.009.300.000.000.00-100.00%
BAC220128C000370002022-01-27 1:33PM EST37.008.150.000.000.00-200.00%
BAC220128C000380002022-01-26 2:33PM EST38.008.150.000.000.00-5800.00%
BAC220128C000390002022-01-27 3:29PM EST39.006.520.000.000.00-600.00%
BAC220128C000400002022-01-27 12:31PM EST40.005.800.000.000.00-1400.00%
BAC220128C000410002022-01-27 1:38PM EST41.004.150.000.000.00-4000.00%
BAC220128C000420002022-01-27 2:28PM EST42.003.310.000.000.00-300.00%
BAC220128C000430002022-01-27 3:15PM EST43.002.270.000.000.00-38500.00%
BAC220128C000435002022-01-27 3:41PM EST43.502.030.000.000.00-25700.00%
BAC220128C000440002022-01-27 3:41PM EST44.001.560.000.000.00-26600.00%
BAC220128C000445002022-01-27 3:54PM EST44.501.190.000.000.00-86500.00%
BAC220128C000450002022-01-27 3:54PM EST45.000.800.000.000.00-3,73200.00%
BAC220128C000455002022-01-27 3:59PM EST45.500.480.000.000.00-10,27800.78%
BAC220128C000460002022-01-27 3:59PM EST46.000.260.000.000.00-19,01706.25%
BAC220128C000465002022-01-27 3:59PM EST46.500.120.000.000.00-13,988012.50%
BAC220128C000470002022-01-27 3:59PM EST47.000.040.000.000.00-23,217012.50%
BAC220128C000475002022-01-27 3:57PM EST47.500.030.000.000.00-3,054025.00%
BAC220128C000480002022-01-27 3:58PM EST48.000.010.000.000.00-5,474025.00%
BAC220128C000485002022-01-27 3:26PM EST48.500.010.000.000.00-1,117025.00%
BAC220128C000490002022-01-27 3:00PM EST49.000.010.000.000.00-206050.00%
BAC220128C000495002022-01-27 11:40AM EST49.500.010.000.000.00-22050.00%
BAC220128C000500002022-01-27 12:45PM EST50.000.010.000.000.00-35050.00%
BAC220128C000505002022-01-26 2:18PM EST50.500.010.000.000.00-10050.00%
BAC220128C000510002022-01-27 1:26PM EST51.000.010.000.000.00-5050.00%
BAC220128C000515002022-01-27 1:57PM EST51.500.010.000.000.00-1050.00%
BAC220128C000520002022-01-27 1:26PM EST52.000.010.000.000.00-6050.00%
BAC220128C000525002022-01-27 12:43PM EST52.500.010.000.000.00-1050.00%
BAC220128C000530002022-01-25 9:51AM EST53.000.030.000.000.00-10050.00%
BAC220128C000535002022-01-19 10:54AM EST53.500.010.000.000.00-15050.00%
BAC220128C000540002022-01-26 11:59AM EST54.000.010.000.000.00-4050.00%
BAC220128C000545002022-01-24 3:53PM EST54.500.010.000.000.00-3050.00%
BAC220128C000550002022-01-26 10:14AM EST55.000.030.000.000.00-74050.00%
BAC220128C000560002022-01-27 12:44PM EST56.000.010.000.000.00-1050.00%
BAC220128C000570002022-01-19 11:24AM EST57.000.010.000.000.00-25050.00%
BAC220128C000580002022-01-19 10:55AM EST58.000.020.000.000.00--050.00%
BAC220128C000600002022-01-27 12:49PM EST60.000.010.000.000.00-2050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220128P000250002022-01-26 9:51AM EST25.000.010.000.000.00-6050.00%
BAC220128P000300002022-01-25 12:58PM EST30.000.010.000.000.00-2050.00%
BAC220128P000350002022-01-27 11:47AM EST35.000.010.000.000.00-300050.00%
BAC220128P000360002022-01-25 12:55PM EST36.000.020.000.000.00--050.00%
BAC220128P000370002022-01-26 10:24AM EST37.000.010.000.000.00-234050.00%
BAC220128P000380002022-01-26 9:30AM EST38.000.030.000.000.00-3050.00%
BAC220128P000390002022-01-26 3:24PM EST39.000.010.000.000.00-109050.00%
BAC220128P000400002022-01-27 2:56PM EST40.000.010.000.000.00-18050.00%
BAC220128P000410002022-01-27 3:59PM EST41.000.010.000.000.00-1,297050.00%
BAC220128P000420002022-01-27 3:57PM EST42.000.020.000.000.00-394050.00%
BAC220128P000430002022-01-27 3:58PM EST43.000.040.000.000.00-359025.00%
BAC220128P000435002022-01-27 3:45PM EST43.500.070.000.000.00-1,154025.00%
BAC220128P000440002022-01-27 3:59PM EST44.000.120.000.000.00-2,066012.50%
BAC220128P000445002022-01-27 3:59PM EST44.500.170.000.000.00-3,392012.50%
BAC220128P000450002022-01-27 3:59PM EST45.000.290.000.000.00-11,31406.25%
BAC220128P000455002022-01-27 3:59PM EST45.500.470.000.000.00-7,21400.00%
BAC220128P000460002022-01-27 3:59PM EST46.000.760.000.000.00-3,71900.00%
BAC220128P000465002022-01-27 3:58PM EST46.501.130.000.000.00-5,60100.00%
BAC220128P000470002022-01-27 3:46PM EST47.001.460.000.000.00-1,09600.00%
BAC220128P000475002022-01-27 3:38PM EST47.502.150.000.000.00-6200.00%
BAC220128P000480002022-01-27 3:55PM EST48.002.480.000.000.00-9800.00%
BAC220128P000485002022-01-27 3:57PM EST48.503.000.000.000.00-6300.00%
BAC220128P000490002022-01-27 12:26PM EST49.003.700.000.000.00-3500.00%
BAC220128P000495002022-01-27 3:20PM EST49.504.160.000.000.00-4000.00%
BAC220128P000500002022-01-27 12:49PM EST50.004.380.000.000.00-600.00%
BAC220128P000505002022-01-21 2:06PM EST50.505.380.000.000.00-100.00%
BAC220128P000510002022-01-25 1:25PM EST51.006.000.000.000.00-200.00%
BAC220128P000515002022-01-21 9:57AM EST51.506.300.000.000.00-100.00%
BAC220128P000520002022-01-26 10:50AM EST52.006.100.000.000.00-200.00%
BAC220128P000525002022-01-24 10:57AM EST52.509.150.000.000.00-1600.00%
BAC220128P000530002022-01-26 11:16AM EST53.007.500.000.000.00-100.00%
BAC220128P000535002022-01-25 12:25PM EST53.508.400.000.000.00-100.00%
BAC220128P000540002022-01-21 3:40PM EST54.009.000.000.000.00-1300.00%
BAC220128P000545002022-01-24 10:33AM EST54.5011.050.000.000.00-100.00%
BAC220128P000550002022-01-27 3:49PM EST55.009.500.000.000.00-400.00%
BAC220128P000560002022-01-21 3:32PM EST56.0011.250.000.000.00-300.00%
BAC220128P000570002022-01-20 9:45AM EST57.0010.650.000.000.00--00.00%
BAC220128P000600002022-01-27 12:49PM EST60.0014.360.000.000.00-300.00%