Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230324C00015000 | 2023-03-22 3:24PM EDT | 15.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00016000 | 2023-03-17 11:03AM EDT | 16.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00017000 | 2023-03-15 9:33AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324C00019000 | 2023-03-23 10:13AM EDT | 19.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230324C00019500 | 2023-03-15 9:37AM EDT | 19.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324C00020000 | 2023-03-22 10:36AM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230324C00020500 | 2023-03-17 11:22AM EDT | 20.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00021000 | 2023-03-22 12:35PM EDT | 21.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00021500 | 2023-03-17 3:42PM EDT | 21.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324C00022000 | 2023-03-23 3:07PM EDT | 22.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC230324C00022500 | 2023-03-22 2:42PM EDT | 22.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC230324C00023000 | 2023-03-23 3:00PM EDT | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00023500 | 2023-03-23 12:47PM EDT | 23.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324C00024000 | 2023-03-23 3:54PM EDT | 24.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAC230324C00024500 | 2023-03-23 1:25PM EDT | 24.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324C00025000 | 2023-03-23 3:55PM EDT | 25.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BAC230324C00025500 | 2023-03-23 2:24PM EDT | 25.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324C00026000 | 2023-03-23 3:59PM EDT | 26.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| BAC230324C00026500 | 2023-03-23 3:59PM EDT | 26.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| BAC230324C00027000 | 2023-03-23 3:59PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,867 | 0 | 1.56% |
| BAC230324C00027500 | 2023-03-23 3:59PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,451 | 0 | 12.50% |
| BAC230324C00028000 | 2023-03-23 3:59PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19,784 | 0 | 25.00% |
| BAC230324C00028500 | 2023-03-23 3:59PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,473 | 0 | 25.00% |
| BAC230324C00029000 | 2023-03-23 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,903 | 0 | 50.00% |
| BAC230324C00029500 | 2023-03-23 3:55PM EDT | 29.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3,397 | 0 | 75.00% |
| BAC230324C00030000 | 2023-03-23 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,388 | 0 | 50.00% |
| BAC230324C00030500 | 2023-03-23 3:57PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 50.00% |
| BAC230324C00031000 | 2023-03-23 3:58PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BAC230324C00031500 | 2023-03-23 3:29PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BAC230324C00032000 | 2023-03-23 3:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BAC230324C00032500 | 2023-03-23 3:29PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| BAC230324C00033000 | 2023-03-23 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC230324C00033500 | 2023-03-21 2:45PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAC230324C00034000 | 2023-03-23 3:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| BAC230324C00034500 | 2023-03-23 3:39PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAC230324C00035000 | 2023-03-23 1:13PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BAC230324C00035500 | 2023-03-22 11:33AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC230324C00036000 | 2023-03-22 2:33PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC230324C00036500 | 2023-03-20 10:09AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230324C00037000 | 2023-03-21 11:43AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230324C00037500 | 2023-03-17 3:39PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 50.00% |
| BAC230324C00038000 | 2023-03-21 9:34AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC230324C00038500 | 2023-03-20 10:15AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BAC230324C00039000 | 2023-03-20 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC230324C00039500 | 2023-03-20 3:08PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230324C00040000 | 2023-03-16 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,588 | 0 | 50.00% |
| BAC230324C00041000 | 2023-03-16 2:20PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC230324C00042000 | 2023-03-17 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC230324C00043000 | 2023-03-09 4:54PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230324C00044000 | 2023-02-14 1:46PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| BAC230324C00045000 | 2023-02-22 4:20PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC230324C00047000 | 2023-02-17 10:56AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 91 | 375.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230324P00015000 | 2023-03-21 2:28PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC230324P00016000 | 2023-03-20 3:08PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BAC230324P00017000 | 2023-03-20 9:40AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230324P00018000 | 2023-03-20 9:47AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BAC230324P00019000 | 2023-03-20 3:25PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 50.00% |
| BAC230324P00019500 | 2023-03-23 2:16PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC230324P00020000 | 2023-03-23 2:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAC230324P00020500 | 2023-03-23 11:51AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BAC230324P00021000 | 2023-03-23 12:32PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BAC230324P00021500 | 2023-03-23 12:17PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC230324P00022000 | 2023-03-23 2:25PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BAC230324P00022500 | 2023-03-23 1:39PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC230324P00023000 | 2023-03-23 3:31PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 50.00% |
| BAC230324P00023500 | 2023-03-23 3:50PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| BAC230324P00024000 | 2023-03-23 3:58PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 50.00% |
| BAC230324P00024500 | 2023-03-23 3:55PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| BAC230324P00025000 | 2023-03-23 3:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,896 | 0 | 50.00% |
| BAC230324P00025500 | 2023-03-23 3:59PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 25.00% |
| BAC230324P00026000 | 2023-03-23 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,024 | 0 | 25.00% |
| BAC230324P00026500 | 2023-03-23 3:59PM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,127 | 0 | 12.50% |
| BAC230324P00027000 | 2023-03-23 3:59PM EDT | 27.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19,025 | 0 | 0.00% |
| BAC230324P00027500 | 2023-03-23 3:59PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 19,975 | 0 | 0.00% |
| BAC230324P00028000 | 2023-03-23 3:59PM EDT | 28.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6,990 | 0 | 0.00% |
| BAC230324P00028500 | 2023-03-23 3:59PM EDT | 28.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 0.00% |
| BAC230324P00029000 | 2023-03-23 3:59PM EDT | 29.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| BAC230324P00029500 | 2023-03-23 2:57PM EDT | 29.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| BAC230324P00030000 | 2023-03-23 3:59PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| BAC230324P00030500 | 2023-03-23 3:02PM EDT | 30.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| BAC230324P00031000 | 2023-03-23 3:51PM EDT | 31.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| BAC230324P00031500 | 2023-03-23 3:51PM EDT | 31.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC230324P00032000 | 2023-03-23 3:58PM EDT | 32.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAC230324P00032500 | 2023-03-23 3:46PM EDT | 32.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00033000 | 2023-03-23 3:57PM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BAC230324P00033500 | 2023-03-23 11:24AM EDT | 33.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00034000 | 2023-03-23 10:06AM EDT | 34.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324P00034500 | 2023-03-17 2:37PM EDT | 34.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230324P00035000 | 2023-03-23 3:44PM EDT | 35.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324P00035500 | 2023-03-10 11:25AM EDT | 35.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324P00036000 | 2023-03-16 1:54PM EDT | 36.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00037000 | 2023-03-23 12:35PM EDT | 37.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00038000 | 2023-03-15 10:55AM EDT | 38.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC230324P00039000 | 2023-03-13 11:20AM EDT | 39.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00040000 | 2023-03-17 3:47PM EDT | 40.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230324P00041000 | 2023-03-01 12:56PM EDT | 41.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324P00042000 | 2023-03-13 1:01PM EDT | 42.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230324P00043000 | 2023-03-16 11:27AM EDT | 43.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324P00044000 | 2023-03-16 9:50AM EDT | 44.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324P00045000 | 2023-03-15 9:56AM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324P00046000 | 2023-03-16 11:05AM EDT | 46.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230324P00047000 | 2023-03-16 11:09AM EDT | 47.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
