Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 143.75% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 65.23% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 39.84% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 44.34% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 424 | 39.65% |
| BAC240621C00045000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,850 | 23.83% |
| BAC240719C00045000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 1,772 | 23.54% |
| BAC240816C00045000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1 | 1,347 | 22.85% |
| BAC240920C00045000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.23 | 0.00 | - | 8 | 9,755 | 22.66% |
| BAC241018C00045000 | 2024-05-03 1:47PM EDT | 2024-10-18 | 0.38 | 0.37 | 0.38 | +0.02 | +5.56% | 1,016 | 4,222 | 23.73% |
| BAC241115C00045000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 0.54 | 0.52 | 0.54 | -0.11 | -16.92% | 2 | 5,685 | 24.49% |
| BAC241220C00045000 | 2024-05-03 9:43AM EDT | 2024-12-20 | 0.68 | 0.66 | 0.67 | +0.03 | +4.62% | 2 | 6,199 | 24.27% |
| BAC250117C00045000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 0.84 | 0.82 | 0.84 | +0.04 | +5.00% | 581 | 23,455 | 24.88% |
| BAC250321C00045000 | 2024-05-03 12:05PM EDT | 2025-03-21 | 1.14 | 1.10 | 1.14 | +0.08 | +7.55% | 255 | 1,881 | 25.16% |
| BAC250620C00045000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 1.58 | 1.60 | 1.66 | 0.00 | - | 24 | 15,823 | 26.20% |
| BAC260116C00045000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 2.63 | 2.57 | 2.64 | +0.09 | +3.54% | 3 | 2,073 | 26.94% |
| BAC261218C00045000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 3.93 | 3.80 | 4.00 | -0.13 | -3.20% | 31 | 656 | 27.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 2024-05-03 | 7.20 | 7.75 | 7.85 | 0.00 | - | - | 0 | 143.75% |
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 7.00 | 7.75 | 7.85 | 0.00 | - | 102 | 0 | 37.50% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 7.55 | 7.75 | 8.00 | 0.00 | - | 94 | 0 | 34.67% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 87.60% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 75.15% |
| BAC240920P00045000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.11 | 7.80 | 7.95 | 0.00 | - | 200 | 110 | 19.04% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 56.08% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 8.20 | 7.90 | 8.05 | 0.00 | - | 16 | 17 | 17.24% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 2025-01-17 | 9.30 | 8.00 | 8.40 | 0.00 | - | 2 | 338 | 21.56% |
| BAC250321P00045000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 7.65 | 7.30 | 8.75 | 0.00 | - | 15 | 706 | 23.00% |
| BAC250620P00045000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 8.10 | 8.30 | 8.45 | 0.00 | - | 92 | 490 | 17.59% |
| BAC260116P00045000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 8.80 | 8.70 | 8.90 | 0.00 | - | 19 | 11 | 17.58% |
| BAC261218P00045000 | 2024-03-28 9:46AM EDT | 2026-12-18 | 9.08 | 7.30 | 9.20 | 0.00 | - | 1 | 1 | 15.75% |
© 2024 Yahoo. All rights reserved.