New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.92+0.43 (+1.28%)
At close: 04:00PM EDT
33.96 +0.04 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220812C000200002022-08-08 9:34AM EDT20.0014.400.000.000.00-100.00%
BAC220812C000210002022-08-05 1:00PM EDT21.0012.900.000.000.00-2000.00%
BAC220812C000220002022-08-03 12:34PM EDT22.0011.400.000.000.00-1000.00%
BAC220812C000230002022-08-03 12:34PM EDT23.0010.400.000.000.00-300.00%
BAC220812C000240002022-08-09 12:37PM EDT24.009.650.000.000.00-3500.00%
BAC220812C000250002022-08-05 2:47PM EDT25.008.970.000.000.00-400.00%
BAC220812C000270002022-07-27 3:50PM EDT27.006.700.000.000.00-100.00%
BAC220812C000275002022-08-05 1:56PM EDT27.506.540.000.000.00-100.00%
BAC220812C000280002022-08-09 10:43AM EDT28.005.750.000.000.00-1100.00%
BAC220812C000290002022-08-09 10:23AM EDT29.004.650.000.000.00-100.00%
BAC220812C000295002022-08-08 10:52AM EDT29.504.400.000.000.00-200.00%
BAC220812C000300002022-08-09 3:59PM EDT30.003.950.000.000.00-2700.00%
BAC220812C000305002022-08-09 10:25AM EDT30.503.150.000.000.00-300.00%
BAC220812C000310002022-08-09 11:50AM EDT31.002.730.000.000.00-600.00%
BAC220812C000315002022-08-09 3:30PM EDT31.502.390.000.000.00-1300.00%
BAC220812C000320002022-08-09 3:32PM EDT32.001.900.000.000.00-2700.00%
BAC220812C000325002022-08-09 3:59PM EDT32.501.500.000.000.00-34000.00%
BAC220812C000330002022-08-09 3:57PM EDT33.001.010.000.000.00-63400.00%
BAC220812C000335002022-08-09 3:59PM EDT33.500.710.000.000.00-2,18600.00%
BAC220812C000340002022-08-09 3:59PM EDT34.000.410.000.000.00-15,61001.56%
BAC220812C000345002022-08-09 3:59PM EDT34.500.200.000.000.00-8,35006.25%
BAC220812C000350002022-08-09 3:59PM EDT35.000.090.000.000.00-3,855012.50%
BAC220812C000355002022-08-09 3:59PM EDT35.500.030.000.000.00-872012.50%
BAC220812C000360002022-08-09 3:59PM EDT36.000.020.000.000.00-1,848012.50%
BAC220812C000365002022-08-09 3:44PM EDT36.500.010.000.000.00-17025.00%
BAC220812C000370002022-08-09 3:59PM EDT37.000.010.000.000.00-1025.00%
BAC220812C000375002022-08-03 3:40PM EDT37.500.010.000.000.00-69025.00%
BAC220812C000380002022-08-05 12:17PM EDT38.000.020.000.000.00-2025.00%
BAC220812C000385002022-08-05 3:59PM EDT38.500.010.000.000.00-1025.00%
BAC220812C000390002022-07-28 12:31PM EDT39.000.020.000.000.00-3050.00%
BAC220812C000400002022-08-05 9:42AM EDT40.000.010.000.000.00-3050.00%
BAC220812C000410002022-07-18 9:58AM EDT41.000.010.000.000.00-1050.00%
BAC220812C000440002022-07-27 9:34AM EDT44.000.020.000.000.00--050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220812P000200002022-07-27 9:34AM EDT20.000.020.000.000.00-2050.00%
BAC220812P000210002022-07-15 10:24AM EDT21.000.010.000.000.00-1050.00%
BAC220812P000220002022-08-01 9:30AM EDT22.000.020.000.000.00-10050.00%
BAC220812P000230002022-07-19 11:56AM EDT23.000.010.000.000.00-1050.00%
BAC220812P000240002022-08-03 12:06PM EDT24.000.010.000.000.00-44050.00%
BAC220812P000250002022-08-02 1:23PM EDT25.000.020.000.000.00-20050.00%
BAC220812P000260002022-08-08 12:28PM EDT26.000.010.000.000.00-21050.00%
BAC220812P000270002022-08-05 11:15AM EDT27.000.010.000.000.00-3050.00%
BAC220812P000275002022-08-02 10:31AM EDT27.500.020.000.000.00--050.00%
BAC220812P000280002022-08-09 10:19AM EDT28.000.010.000.000.00-2050.00%
BAC220812P000285002022-08-04 12:18PM EDT28.500.010.000.000.00-1050.00%
BAC220812P000290002022-08-08 12:55PM EDT29.000.010.000.000.00-201050.00%
BAC220812P000295002022-08-08 12:21PM EDT29.500.010.000.000.00-1,052050.00%
BAC220812P000300002022-08-09 1:02PM EDT30.000.010.000.000.00-325025.00%
BAC220812P000305002022-08-09 3:51PM EDT30.500.020.000.000.00-7025.00%
BAC220812P000310002022-08-09 3:46PM EDT31.000.010.000.000.00-197025.00%
BAC220812P000315002022-08-09 3:28PM EDT31.500.030.000.000.00-791025.00%
BAC220812P000320002022-08-09 3:56PM EDT32.000.050.000.000.00-733012.50%
BAC220812P000325002022-08-09 3:56PM EDT32.500.070.000.000.00-713012.50%
BAC220812P000330002022-08-09 3:59PM EDT33.000.140.000.000.00-2,388012.50%
BAC220812P000335002022-08-09 3:59PM EDT33.500.280.000.000.00-5,34306.25%
BAC220812P000340002022-08-09 3:59PM EDT34.000.450.000.000.00-1,74000.00%
BAC220812P000345002022-08-09 3:43PM EDT34.500.820.000.000.00-42300.00%
BAC220812P000350002022-08-09 3:59PM EDT35.001.130.000.000.00-47100.00%
BAC220812P000355002022-08-09 12:34PM EDT35.501.870.000.000.00-300.00%
BAC220812P000360002022-08-09 3:58PM EDT36.002.140.000.000.00-2400.00%
BAC220812P000365002022-08-09 1:39PM EDT36.502.700.000.000.00-700.00%
BAC220812P000370002022-08-09 9:42AM EDT37.003.350.000.000.00-200.00%
BAC220812P000375002022-08-09 10:05AM EDT37.503.900.000.000.00-100.00%
BAC220812P000380002022-08-09 9:42AM EDT38.004.280.000.000.00-100.00%
BAC220812P000390002022-08-05 1:21PM EDT39.005.050.000.000.00-3200.00%
BAC220812P000400002022-08-05 9:30AM EDT40.006.610.000.000.00-100.00%
BAC220812P000420002022-07-18 9:41AM EDT42.009.100.000.000.00-100.00%
BAC220812P000430002022-08-05 9:34AM EDT43.009.500.000.000.00-400.00%
BAC220812P000450002022-08-02 9:57AM EDT45.0011.600.000.000.00--00.00%