New Zealand markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.97-0.67 (-2.42%)
At close: 04:00PM EDT
27.07 +0.10 (+0.37%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230324C000150002023-03-22 3:24PM EDT15.0013.150.000.000.00-100.00%
BAC230324C000160002023-03-17 11:03AM EDT16.0011.800.000.000.00-100.00%
BAC230324C000170002023-03-15 9:33AM EDT17.0011.000.000.000.00--00.00%
BAC230324C000190002023-03-23 10:13AM EDT19.008.800.000.000.00-300.00%
BAC230324C000195002023-03-15 9:37AM EDT19.508.450.000.000.00--00.00%
BAC230324C000200002023-03-22 10:36AM EDT20.008.500.000.000.00-400.00%
BAC230324C000205002023-03-17 11:22AM EDT20.507.400.000.000.00-100.00%
BAC230324C000210002023-03-22 12:35PM EDT21.007.150.000.000.00-100.00%
BAC230324C000215002023-03-17 3:42PM EDT21.506.500.000.000.00-200.00%
BAC230324C000220002023-03-23 3:07PM EDT22.005.050.000.000.00-400.00%
BAC230324C000225002023-03-22 2:42PM EDT22.505.750.000.000.00-900.00%
BAC230324C000230002023-03-23 3:00PM EDT23.004.250.000.000.00-100.00%
BAC230324C000235002023-03-23 12:47PM EDT23.504.000.000.000.00-100.00%
BAC230324C000240002023-03-23 3:54PM EDT24.002.920.000.000.00-2000.00%
BAC230324C000245002023-03-23 1:25PM EDT24.502.820.000.000.00-200.00%
BAC230324C000250002023-03-23 3:55PM EDT25.001.990.000.000.00-6800.00%
BAC230324C000255002023-03-23 2:24PM EDT25.501.530.000.000.00-200.00%
BAC230324C000260002023-03-23 3:59PM EDT26.001.100.000.000.00-1,12900.00%
BAC230324C000265002023-03-23 3:59PM EDT26.500.670.000.000.00-31400.00%
BAC230324C000270002023-03-23 3:59PM EDT27.000.320.000.000.00-6,86701.56%
BAC230324C000275002023-03-23 3:59PM EDT27.500.120.000.000.00-7,451012.50%
BAC230324C000280002023-03-23 3:59PM EDT28.000.050.000.000.00-19,784025.00%
BAC230324C000285002023-03-23 3:59PM EDT28.500.020.000.000.00-11,473025.00%
BAC230324C000290002023-03-23 3:56PM EDT29.000.010.000.000.00-14,903050.00%
BAC230324C000295002023-03-23 3:55PM EDT29.500.010.010.000.00-3,397075.00%
BAC230324C000300002023-03-23 3:53PM EDT30.000.010.000.000.00-5,388050.00%
BAC230324C000305002023-03-23 3:57PM EDT30.500.010.000.000.00-362050.00%
BAC230324C000310002023-03-23 3:58PM EDT31.000.010.000.000.00-104050.00%
BAC230324C000315002023-03-23 3:29PM EDT31.500.010.000.000.00-26050.00%
BAC230324C000320002023-03-23 3:29PM EDT32.000.010.000.000.00-68050.00%
BAC230324C000325002023-03-23 3:29PM EDT32.500.010.000.000.00-311050.00%
BAC230324C000330002023-03-23 3:37PM EDT33.000.010.000.000.00-6050.00%
BAC230324C000335002023-03-21 2:45PM EDT33.500.010.000.000.00-6050.00%
BAC230324C000340002023-03-23 3:46PM EDT34.000.010.000.000.00-302050.00%
BAC230324C000345002023-03-23 3:39PM EDT34.500.010.000.000.00-12050.00%
BAC230324C000350002023-03-23 1:13PM EDT35.000.010.000.000.00-7050.00%
BAC230324C000355002023-03-22 11:33AM EDT35.500.010.000.000.00-1050.00%
BAC230324C000360002023-03-22 2:33PM EDT36.000.010.000.000.00-5050.00%
BAC230324C000365002023-03-20 10:09AM EDT36.500.010.000.000.00-2050.00%
BAC230324C000370002023-03-21 11:43AM EDT37.000.010.000.000.00-2050.00%
BAC230324C000375002023-03-17 3:39PM EDT37.500.010.000.000.00-374050.00%
BAC230324C000380002023-03-21 9:34AM EDT38.000.010.000.000.00-4050.00%
BAC230324C000385002023-03-20 10:15AM EDT38.500.010.000.000.00-23050.00%
BAC230324C000390002023-03-20 10:06AM EDT39.000.010.000.000.00-1050.00%
BAC230324C000395002023-03-20 3:08PM EDT39.500.010.000.000.00-10050.00%
BAC230324C000400002023-03-16 2:34PM EDT40.000.010.000.000.00-1,588050.00%
BAC230324C000410002023-03-16 2:20PM EDT41.000.010.000.000.00-3050.00%
BAC230324C000420002023-03-17 9:36AM EDT42.000.010.000.000.00-4050.00%
BAC230324C000430002023-03-09 4:54PM EDT43.000.010.000.000.00-10050.00%
BAC230324C000440002023-02-14 1:46PM EDT44.000.010.000.010.00--1337.50%
BAC230324C000450002023-02-22 4:20PM EDT45.000.010.000.000.00--050.00%
BAC230324C000470002023-02-17 10:56AM EDT47.000.010.000.010.00-8591375.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230324P000150002023-03-21 2:28PM EDT15.000.010.000.000.00-4050.00%
BAC230324P000160002023-03-20 3:08PM EDT16.000.010.000.000.00-30050.00%
BAC230324P000170002023-03-20 9:40AM EDT17.000.010.000.000.00-2050.00%
BAC230324P000180002023-03-20 9:47AM EDT18.000.010.000.000.00-53050.00%
BAC230324P000190002023-03-20 3:25PM EDT19.000.010.000.000.00-2,621050.00%
BAC230324P000195002023-03-23 2:16PM EDT19.500.010.000.000.00-20050.00%
BAC230324P000200002023-03-23 2:25PM EDT20.000.010.000.000.00-3050.00%
BAC230324P000205002023-03-23 11:51AM EDT20.500.010.000.000.00-30050.00%
BAC230324P000210002023-03-23 12:32PM EDT21.000.010.000.000.00-30050.00%
BAC230324P000215002023-03-23 12:17PM EDT21.500.010.000.000.00-10050.00%
BAC230324P000220002023-03-23 2:25PM EDT22.000.010.000.000.00-19050.00%
BAC230324P000225002023-03-23 1:39PM EDT22.500.010.000.000.00-2050.00%
BAC230324P000230002023-03-23 3:31PM EDT23.000.010.000.000.00-446050.00%
BAC230324P000235002023-03-23 3:50PM EDT23.500.010.000.000.00-354050.00%
BAC230324P000240002023-03-23 3:58PM EDT24.000.010.000.000.00-1,375050.00%
BAC230324P000245002023-03-23 3:55PM EDT24.500.020.000.000.00-242050.00%
BAC230324P000250002023-03-23 3:58PM EDT25.000.030.000.000.00-3,896050.00%
BAC230324P000255002023-03-23 3:59PM EDT25.500.060.000.000.00-2,362025.00%
BAC230324P000260002023-03-23 3:59PM EDT26.000.100.000.000.00-5,024025.00%
BAC230324P000265002023-03-23 3:59PM EDT26.500.200.000.000.00-3,127012.50%
BAC230324P000270002023-03-23 3:59PM EDT27.000.340.000.000.00-19,02500.00%
BAC230324P000275002023-03-23 3:59PM EDT27.500.670.000.000.00-19,97500.00%
BAC230324P000280002023-03-23 3:59PM EDT28.001.070.000.000.00-6,99000.00%
BAC230324P000285002023-03-23 3:59PM EDT28.501.550.000.000.00-2,23600.00%
BAC230324P000290002023-03-23 3:59PM EDT29.002.030.000.000.00-1,24300.00%
BAC230324P000295002023-03-23 2:57PM EDT29.502.660.000.000.00-42400.00%
BAC230324P000300002023-03-23 3:59PM EDT30.003.000.000.000.00-40600.00%
BAC230324P000305002023-03-23 3:02PM EDT30.503.290.000.000.00-39000.00%
BAC230324P000310002023-03-23 3:51PM EDT31.003.950.000.000.00-15700.00%
BAC230324P000315002023-03-23 3:51PM EDT31.504.480.000.000.00-1000.00%
BAC230324P000320002023-03-23 3:58PM EDT32.005.020.000.000.00-3500.00%
BAC230324P000325002023-03-23 3:46PM EDT32.505.570.000.000.00-200.00%
BAC230324P000330002023-03-23 3:57PM EDT33.006.000.000.000.00-4400.00%
BAC230324P000335002023-03-23 11:24AM EDT33.505.750.000.000.00-200.00%
BAC230324P000340002023-03-23 10:06AM EDT34.006.120.000.000.00-100.00%
BAC230324P000345002023-03-17 2:37PM EDT34.506.750.000.000.00-300.00%
BAC230324P000350002023-03-23 3:44PM EDT35.008.090.000.000.00-100.00%
BAC230324P000355002023-03-10 11:25AM EDT35.505.130.000.000.00--00.00%
BAC230324P000360002023-03-16 1:54PM EDT36.006.930.000.000.00-200.00%
BAC230324P000370002023-03-23 12:35PM EDT37.009.460.000.000.00-200.00%
BAC230324P000380002023-03-15 10:55AM EDT38.009.900.000.000.00-300.00%
BAC230324P000390002023-03-13 11:20AM EDT39.009.450.000.000.00-200.00%
BAC230324P000400002023-03-17 3:47PM EDT40.0012.150.000.000.00-200.00%
BAC230324P000410002023-03-01 12:56PM EDT41.007.000.000.000.00-100.00%
BAC230324P000420002023-03-13 1:01PM EDT42.0013.000.000.000.00-100.00%
BAC230324P000430002023-03-16 11:27AM EDT43.0014.200.000.000.00--00.00%
BAC230324P000440002023-03-16 9:50AM EDT44.0015.600.000.000.00--00.00%
BAC230324P000450002023-03-15 9:56AM EDT45.0017.200.000.000.00--00.00%
BAC230324P000460002023-03-16 11:05AM EDT46.0017.400.000.000.00--00.00%
BAC230324P000470002023-03-16 11:09AM EDT47.0018.350.000.000.00--00.00%