BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:15.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616C00015000 | 2023-06-01 9:48AM EDT | 2023-06-16 | 12.49 | 13.65 | 13.90 | 0.00 | - | 3 | 37 | 175.78% |
| BAC230721C00015000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 12.85 | 13.65 | 14.00 | 0.00 | - | 399 | 117 | 100.98% |
| BAC230818C00015000 | 2023-06-01 11:26AM EDT | 2023-08-18 | 13.00 | 13.80 | 14.10 | 0.00 | - | 2 | 49 | 93.16% |
| BAC230915C00015000 | 2023-06-02 10:19AM EDT | 2023-09-15 | 14.00 | 13.85 | 14.05 | +1.00 | +7.69% | 3 | 237 | 79.69% |
| BAC231020C00015000 | 2023-06-01 3:59PM EDT | 2023-10-20 | 13.05 | 13.75 | 14.20 | 0.00 | - | 2 | 86 | 70.51% |
| BAC231117C00015000 | 2023-06-01 10:51AM EDT | 2023-11-17 | 13.15 | 13.80 | 14.20 | 0.00 | - | 1 | 107 | 65.63% |
| BAC240119C00015000 | 2023-06-02 12:54PM EDT | 2024-01-19 | 14.20 | 13.90 | 14.25 | +1.40 | +10.94% | 42 | 947 | 59.18% |
| BAC240315C00015000 | 2023-06-02 2:03PM EDT | 2024-03-15 | 14.25 | 13.95 | 14.30 | +0.70 | +5.17% | 6 | 19 | 54.79% |
| BAC240621C00015000 | 2023-06-01 2:53PM EDT | 2024-06-21 | 13.25 | 14.05 | 14.40 | 0.00 | - | 1 | 260 | 50.10% |
| BAC240920C00015000 | 2023-05-15 10:59AM EDT | 2024-09-20 | 13.00 | 14.10 | 14.50 | 0.00 | - | 2 | 18 | 51.17% |
| BAC250117C00015000 | 2023-06-02 3:41PM EDT | 2025-01-17 | 14.44 | 14.40 | 14.65 | +0.84 | +6.18% | 23 | 273 | 48.39% |
| BAC250620C00015000 | 2023-06-02 3:53PM EDT | 2025-06-20 | 14.70 | 14.55 | 14.90 | +1.00 | +7.30% | 3 | 1,732 | 46.83% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00015000 | 2023-05-16 11:14AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 187.50% |
| BAC230616P00015000 | 2023-05-30 1:26PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 14,562 | 125.00% |
| BAC230623P00015000 | 2023-05-31 12:53PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 881 | 109.38% |
| BAC230630P00015000 | 2023-05-17 11:25AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 93.75% |
| BAC230721P00015000 | 2023-06-02 2:40PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 3,139 | 75.00% |
| BAC230818P00015000 | 2023-06-02 12:33PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,070 | 63.28% |
| BAC230915P00015000 | 2023-06-02 2:40PM EDT | 2023-09-15 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 6,079 | 56.64% |
| BAC231020P00015000 | 2023-06-02 10:57AM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 81 | 1,075 | 53.91% |
| BAC231117P00015000 | 2023-06-02 10:26AM EDT | 2023-11-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 73 | 1,799 | 51.37% |
| BAC240119P00015000 | 2023-06-02 3:17PM EDT | 2024-01-19 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 158 | 25,979 | 47.85% |
| BAC240315P00015000 | 2023-06-02 10:35AM EDT | 2024-03-15 | 0.17 | 0.13 | 0.22 | -0.07 | -29.17% | 30 | 123 | 47.17% |
| BAC240621P00015000 | 2023-06-02 3:20PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.31 | -0.07 | -21.21% | 52 | 3,658 | 44.04% |
| BAC240920P00015000 | 2023-05-31 3:12PM EDT | 2024-09-20 | 0.44 | 0.27 | 0.37 | 0.00 | - | 4 | 161 | 41.31% |
| BAC250117P00015000 | 2023-06-02 9:42AM EDT | 2025-01-17 | 0.44 | 0.39 | 0.52 | -0.07 | -13.73% | 1 | 1,401 | 40.43% |
| BAC250620P00015000 | 2023-06-02 2:52PM EDT | 2025-06-20 | 0.56 | 0.52 | 0.63 | -0.14 | -20.00% | 10 | 562 | 38.09% |
© 2023 Yahoo. All rights reserved.