Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00032000 | 2024-04-24 12:10PM EDT | 2024-04-26 | 6.23 | 5.65 | 5.75 | 0.00 | - | 3 | 173 | 0.00% |
| BAC240503C00032000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 6.39 | 5.65 | 5.80 | 0.00 | - | 2 | 11 | 58.59% |
| BAC240510C00032000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 6.50 | 5.70 | 5.85 | 0.00 | - | 2 | 8 | 50.78% |
| BAC240517C00032000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 5.85 | 5.65 | 5.90 | -0.53 | -8.31% | 2 | 4,172 | 46.68% |
| BAC240524C00032000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 5.58 | 5.80 | 5.90 | 0.00 | - | 2 | 7 | 40.82% |
| BAC240531C00032000 | 2024-04-18 2:44PM EDT | 2024-05-31 | 4.18 | 5.80 | 6.00 | 0.00 | - | - | 17 | 42.19% |
| BAC240621C00032000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 5.98 | 5.85 | 5.95 | -0.62 | -9.39% | 2 | 39,937 | 31.64% |
| BAC240719C00032000 | 2024-04-23 11:37AM EDT | 2024-07-19 | 6.13 | 6.05 | 6.15 | -0.51 | -7.68% | 3 | 2,034 | 31.93% |
| BAC240816C00032000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 6.94 | 6.30 | 6.40 | 0.00 | - | 16 | 1,044 | 32.96% |
| BAC240920C00032000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 7.10 | 6.45 | 6.55 | 0.00 | - | 230 | 15,547 | 31.30% |
| BAC241115C00032000 | 2024-04-19 10:44AM EDT | 2024-11-15 | 6.31 | 6.90 | 7.00 | 0.00 | - | 20 | 53 | 32.45% |
| BAC241220C00032000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 7.65 | 7.10 | 7.40 | 0.00 | - | 5 | 786 | 34.38% |
| BAC250117C00032000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 7.35 | 7.30 | 7.40 | -0.62 | -7.78% | 30 | 29,651 | 32.52% |
| BAC250321C00032000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 7.90 | 7.65 | 8.15 | 0.00 | - | 12 | 2,520 | 35.90% |
| BAC250620C00032000 | 2024-04-24 3:12PM EDT | 2025-06-20 | 8.75 | 8.15 | 8.25 | 0.00 | - | 16 | 15,635 | 32.56% |
| BAC260116C00032000 | 2024-04-23 2:02PM EDT | 2026-01-16 | 9.54 | 9.05 | 9.20 | 0.00 | - | 9 | 1,500 | 32.41% |
| BAC261218C00032000 | 2024-04-23 1:17PM EDT | 2026-12-18 | 10.43 | 10.05 | 10.35 | 0.00 | - | 2 | 276 | 31.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00032000 | 2024-04-24 11:05AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.01 | 0.00 | - | 10 | 644 | 90.63% |
| BAC240503P00032000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 229 | 414 | 50.78% |
| BAC240510P00032000 | 2024-04-25 10:46AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 579 | 40.63% |
| BAC240517P00032000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 19,581 | 37.11% |
| BAC240524P00032000 | 2024-04-23 10:21AM EDT | 2024-05-24 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 307 | 33.79% |
| BAC240531P00032000 | 2024-04-22 12:33PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 4,205 | 31.25% |
| BAC240621P00032000 | 2024-04-25 11:37AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 556 | 34,474 | 28.61% |
| BAC240719P00032000 | 2024-04-25 10:26AM EDT | 2024-07-19 | 0.26 | 0.24 | 0.25 | +0.06 | +30.00% | 270 | 4,624 | 27.83% |
| BAC240816P00032000 | 2024-04-24 1:51PM EDT | 2024-08-16 | 0.28 | 0.35 | 0.36 | 0.00 | - | 31 | 4,708 | 26.95% |
| BAC240920P00032000 | 2024-04-24 11:19AM EDT | 2024-09-20 | 0.53 | 0.51 | 0.53 | +0.09 | +20.45% | 25 | 26,666 | 26.86% |
| BAC241115P00032000 | 2024-04-23 3:44PM EDT | 2024-11-15 | 0.70 | 0.80 | 0.82 | 0.00 | - | 7 | 2,490 | 27.05% |
| BAC241220P00032000 | 2024-04-24 1:06PM EDT | 2024-12-20 | 1.01 | 0.98 | 1.00 | +0.14 | +16.09% | 1 | 1,793 | 27.17% |
| BAC250117P00032000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 1.14 | 1.13 | 1.15 | +0.14 | +14.00% | 31 | 25,576 | 27.37% |
| BAC250321P00032000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 1.25 | 1.33 | 1.38 | +0.01 | +0.81% | 5 | 2,449 | 26.83% |
| BAC250620P00032000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 1.61 | 1.66 | 1.71 | +0.09 | +5.92% | 1 | 6,539 | 26.47% |
| BAC260116P00032000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 2.35 | 2.32 | 2.38 | +0.15 | +6.82% | 101 | 8,633 | 25.92% |
| BAC261218P00032000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 2.81 | 2.99 | 3.15 | 0.00 | - | 71 | 415 | 24.78% |
© 2024 Yahoo. All rights reserved.