Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 2024-05-03 | 10.98 | 12.05 | 12.90 | 0.00 | - | - | 1 | 417.19% |
| BAC240517C00025000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 12.40 | 12.10 | 12.40 | 0.00 | - | 9 | 392 | 124.22% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 2024-05-24 | 12.60 | 12.10 | 12.25 | 0.00 | - | 1 | 5 | 94.92% |
| BAC240621C00025000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 12.55 | 12.15 | 12.35 | 0.00 | - | 5 | 2,985 | 69.53% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 12.99 | 12.20 | 12.40 | 0.00 | - | 9 | 19 | 58.50% |
| BAC240816C00025000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 12.64 | 12.25 | 12.45 | -0.36 | -2.77% | 4 | 61 | 52.34% |
| BAC240920C00025000 | 2024-04-16 11:12AM EDT | 2024-09-20 | 9.81 | 12.35 | 12.65 | 0.00 | - | 3 | 2,323 | 50.20% |
| BAC241018C00025000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 13.85 | 12.25 | 12.65 | 0.00 | - | 6 | 11 | 49.66% |
| BAC241115C00025000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 13.29 | 12.45 | 12.65 | 0.00 | - | 6 | 36 | 46.05% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 2024-12-20 | 10.49 | 12.60 | 12.80 | 0.00 | - | 1 | 104 | 45.36% |
| BAC250117C00025000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 12.60 | 12.65 | 13.00 | 0.00 | - | 1 | 27,326 | 46.29% |
| BAC250321C00025000 | 2024-04-05 12:49PM EDT | 2025-03-21 | 13.18 | 11.50 | 14.20 | 0.00 | - | 2 | 43 | 57.06% |
| BAC250620C00025000 | 2024-05-01 10:37AM EDT | 2025-06-20 | 13.15 | 12.90 | 13.25 | 0.00 | - | 1 | 10,668 | 39.82% |
| BAC260116C00025000 | 2024-04-30 9:35AM EDT | 2026-01-16 | 13.80 | 13.40 | 13.90 | 0.00 | - | 300 | 6,957 | 38.48% |
| BAC261218C00025000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 14.45 | 12.40 | 14.60 | +0.13 | +0.91% | 1 | 103 | 35.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| BAC240517P00025000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 10,862 | 84.38% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.07 | 0.00 | - | - | 4 | 75.39% |
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 4 | 66.02% |
| BAC240621P00025000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 57,104 | 48.44% |
| BAC240719P00025000 | 2024-04-30 12:50PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 282 | 43.36% |
| BAC240816P00025000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 850 | 6,457 | 38.28% |
| BAC240920P00025000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 9 | 26,776 | 35.94% |
| BAC241018P00025000 | 2024-04-29 3:24PM EDT | 2024-10-18 | 0.13 | 0.13 | 0.14 | 0.00 | - | 30 | 811 | 34.47% |
| BAC241115P00025000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1 | 918 | 33.59% |
| BAC241220P00025000 | 2024-05-01 2:23PM EDT | 2024-12-20 | 0.25 | 0.22 | 0.24 | 0.00 | - | 400 | 1,341 | 33.01% |
| BAC250117P00025000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 0.33 | 0.30 | 0.31 | 0.00 | - | 35 | 90,487 | 33.15% |
| BAC250321P00025000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 0.37 | 0.38 | 0.41 | 0.00 | - | 7 | 649 | 31.98% |
| BAC250620P00025000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.60 | 0.56 | 0.60 | +0.02 | +3.45% | 5 | 17,873 | 31.45% |
| BAC260116P00025000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 0.85 | 0.92 | 1.01 | 0.00 | - | 1 | 26,245 | 30.30% |
| BAC261218P00025000 | 2024-04-30 3:13PM EDT | 2026-12-18 | 1.46 | 1.33 | 1.52 | 0.00 | - | 86 | 464 | 28.48% |
© 2024 Yahoo. All rights reserved.