Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230929C00018000 | 2023-09-26 2:22PM EDT | 18.00 | 9.10 | 9.15 | 9.25 | -0.75 | -7.61% | 1 | 0 | 218.75% |
| BAC230929C00019000 | 2023-09-26 3:09PM EDT | 19.00 | 8.15 | 8.15 | 8.25 | -0.40 | -4.68% | 1 | 1 | 193.75% |
| BAC230929C00020000 | 2023-09-22 1:52PM EDT | 20.00 | 7.71 | 7.15 | 7.25 | 0.00 | - | - | 15 | 168.75% |
| BAC230929C00021000 | 2023-09-14 3:32PM EDT | 21.00 | 8.25 | 6.15 | 6.25 | 0.00 | - | - | 19 | 145.31% |
| BAC230929C00022000 | 2023-08-28 2:13PM EDT | 22.00 | 6.80 | 5.15 | 5.25 | 0.00 | - | 5 | 0 | 121.88% |
| BAC230929C00022500 | 2023-09-15 3:49PM EDT | 22.50 | 6.35 | 4.65 | 4.75 | 0.00 | - | - | 20 | 110.94% |
| BAC230929C00023000 | 2023-09-25 9:51AM EDT | 23.00 | 4.55 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 100.00% |
| BAC230929C00024000 | 2023-09-25 10:08AM EDT | 24.00 | 3.50 | 3.15 | 3.25 | 0.00 | - | 2 | 3 | 78.13% |
| BAC230929C00025000 | 2023-09-26 1:02PM EDT | 25.00 | 2.24 | 2.18 | 2.23 | -0.31 | -12.16% | 11 | 194 | 58.59% |
| BAC230929C00026000 | 2023-09-26 2:44PM EDT | 26.00 | 1.08 | 1.21 | 1.26 | -0.47 | -30.32% | 80 | 74 | 47.27% |
| BAC230929C00026500 | 2023-09-26 3:58PM EDT | 26.50 | 0.78 | 0.77 | 0.80 | -0.30 | -27.78% | 231 | 158 | 38.48% |
| BAC230929C00027000 | 2023-09-26 3:58PM EDT | 27.00 | 0.41 | 0.40 | 0.42 | -0.33 | -44.59% | 3,428 | 0 | 33.40% |
| BAC230929C00027500 | 2023-09-26 3:59PM EDT | 27.50 | 0.16 | 0.15 | 0.16 | -0.22 | -57.89% | 8,889 | 3,349 | 29.88% |
| BAC230929C00028000 | 2023-09-26 3:59PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 10,105 | 9,400 | 29.69% |
| BAC230929C00028500 | 2023-09-26 3:59PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,542 | 14,823 | 33.20% |
| BAC230929C00029000 | 2023-09-26 3:49PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,546 | 14,031 | 37.50% |
| BAC230929C00029500 | 2023-09-26 3:16PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 10,610 | 45.31% |
| BAC230929C00030000 | 2023-09-26 3:21PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 10,134 | 53.13% |
| BAC230929C00030500 | 2023-09-26 9:46AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,918 | 56.25% |
| BAC230929C00031000 | 2023-09-26 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 62.50% |
| BAC230929C00031500 | 2023-09-25 9:44AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 540 | 68.75% |
| BAC230929C00032000 | 2023-09-25 2:07PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 863 | 75.00% |
| BAC230929C00032500 | 2023-09-18 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 81.25% |
| BAC230929C00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 869 | 87.50% |
| BAC230929C00033500 | 2023-09-12 12:51PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 93.75% |
| BAC230929C00034000 | 2023-09-12 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 96.88% |
| BAC230929C00035000 | 2023-09-06 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 231 | 109.38% |
| BAC230929C00036000 | 2023-09-06 1:25PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 64 | 118.75% |
| BAC230929C00037000 | 2023-08-30 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 131.25% |
| BAC230929C00038000 | 2023-08-14 11:53AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 137.50% |
| BAC230929C00039000 | 2023-08-11 2:18PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 150.00% |
| BAC230929C00040000 | 2023-08-11 2:19PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 100 | 156.25% |
| BAC230929C00042000 | 2023-09-25 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230929P00020000 | 2023-09-26 2:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 145 | 131.25% |
| BAC230929P00021000 | 2023-08-31 9:32AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 252 | 112.50% |
| BAC230929P00022000 | 2023-09-08 1:54PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 69 | 93.75% |
| BAC230929P00023000 | 2023-09-13 11:37AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 165 | 78.13% |
| BAC230929P00024000 | 2023-09-25 10:29AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 495 | 59.38% |
| BAC230929P00024500 | 2023-09-26 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,136 | 50.00% |
| BAC230929P00025000 | 2023-09-26 3:52PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,149 | 5,540 | 50.00% |
| BAC230929P00025500 | 2023-09-26 3:55PM EDT | 25.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,705 | 617 | 46.09% |
| BAC230929P00026000 | 2023-09-26 3:58PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 943 | 5,449 | 39.45% |
| BAC230929P00026500 | 2023-09-26 3:59PM EDT | 26.50 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 4,378 | 2,572 | 34.38% |
| BAC230929P00027000 | 2023-09-26 3:59PM EDT | 27.00 | 0.23 | 0.22 | 0.23 | +0.11 | +91.67% | 7,385 | 5,043 | 31.45% |
| BAC230929P00027500 | 2023-09-26 3:52PM EDT | 27.50 | 0.47 | 0.45 | 0.48 | +0.22 | +88.00% | 3,062 | 7,569 | 28.91% |
| BAC230929P00028000 | 2023-09-26 3:43PM EDT | 28.00 | 0.93 | 0.84 | 0.89 | +0.41 | +78.85% | 3,364 | 16,978 | 31.64% |
| BAC230929P00028500 | 2023-09-26 3:53PM EDT | 28.50 | 1.36 | 1.30 | 1.36 | +0.41 | +43.16% | 131 | 4,606 | 36.33% |
| BAC230929P00029000 | 2023-09-26 3:54PM EDT | 29.00 | 1.83 | 1.81 | 1.86 | +0.42 | +29.79% | 2,396 | 3,708 | 46.09% |
| BAC230929P00029500 | 2023-09-26 2:50PM EDT | 29.50 | 2.47 | 2.31 | 2.36 | +0.48 | +24.12% | 5 | 59 | 55.47% |
| BAC230929P00030000 | 2023-09-26 2:35PM EDT | 30.00 | 2.94 | 2.81 | 2.87 | +0.51 | +20.99% | 6 | 136 | 53.13% |
| BAC230929P00030500 | 2023-09-26 10:44AM EDT | 30.50 | 3.10 | 3.30 | 3.40 | +0.10 | +3.33% | 3 | 0 | 67.19% |
| BAC230929P00031000 | 2023-09-20 12:14PM EDT | 31.00 | 2.11 | 3.80 | 3.90 | 0.00 | - | 1 | 115 | 75.00% |
| BAC230929P00031500 | 2023-09-18 10:37AM EDT | 31.50 | 2.83 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 82.81% |
| BAC230929P00032000 | 2023-09-26 1:32PM EDT | 32.00 | 4.85 | 4.80 | 4.85 | +0.36 | +8.02% | 3 | 2 | 89.84% |
| BAC230929P00032500 | 2023-09-22 9:39AM EDT | 32.50 | 4.35 | 5.30 | 5.35 | 0.00 | - | 2 | 2 | 96.88% |
| BAC230929P00033000 | 2023-09-06 11:05AM EDT | 33.00 | 4.60 | 5.80 | 5.90 | 0.00 | - | 3 | 0 | 103.13% |
| BAC230929P00035000 | 2023-09-07 2:44PM EDT | 35.00 | 6.90 | 7.80 | 7.85 | 0.00 | - | 2 | 0 | 129.69% |
© 2023 Yahoo. All rights reserved.
