BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:18.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616C00018000 | 2023-06-01 9:49AM EDT | 2023-06-16 | 9.42 | 10.60 | 10.90 | 0.00 | - | 11 | 11 | 121.88% |
| BAC230721C00018000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 9.77 | 10.70 | 11.00 | 0.00 | - | 138 | 10 | 78.91% |
| BAC230818C00018000 | 2023-05-17 1:06PM EDT | 2023-08-18 | 10.65 | 10.85 | 11.20 | 0.00 | - | 1 | 41 | 75.59% |
| BAC230915C00018000 | 2023-06-02 1:48PM EDT | 2023-09-15 | 11.20 | 10.85 | 11.20 | +0.90 | +8.74% | 64 | 394 | 64.65% |
| BAC231020C00018000 | 2023-05-30 2:56PM EDT | 2023-10-20 | 10.36 | 10.80 | 11.30 | 0.00 | - | 10 | 153 | 56.98% |
| BAC240315C00018000 | 2023-06-02 12:58PM EDT | 2024-03-15 | 11.55 | 11.20 | 11.60 | +0.85 | +7.94% | 17 | 21 | 53.17% |
| BAC240621C00018000 | 2023-06-02 11:17AM EDT | 2024-06-21 | 11.80 | 11.40 | 11.75 | +1.18 | +11.11% | 26 | 459 | 48.51% |
| BAC240920C00018000 | 2023-06-02 11:17AM EDT | 2024-09-20 | 11.95 | 11.55 | 11.85 | +0.75 | +6.70% | 6 | 128 | 45.14% |
| BAC250117C00018000 | 2023-06-01 12:17PM EDT | 2025-01-17 | 12.15 | 11.70 | 12.10 | +0.85 | +7.52% | 1 | 531 | 43.63% |
| BAC250620C00018000 | 2023-05-31 10:21AM EDT | 2025-06-20 | 11.30 | 11.60 | 12.65 | 0.00 | - | 1 | 499 | 44.90% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00018000 | 2023-05-25 3:28PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 505 | 137.50% |
| BAC230616P00018000 | 2023-05-31 1:32PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,513 | 93.75% |
| BAC230623P00018000 | 2023-05-26 10:06AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 87 | 81.25% |
| BAC230630P00018000 | 2023-05-31 3:34PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 19 | 70.31% |
| BAC230721P00018000 | 2023-06-02 10:13AM EDT | 2023-07-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 37 | 1,670 | 60.55% |
| BAC230818P00018000 | 2023-05-30 12:06PM EDT | 2023-08-18 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 728 | 52.73% |
| BAC230915P00018000 | 2023-06-02 12:47PM EDT | 2023-09-15 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 103 | 573 | 49.22% |
| BAC231020P00018000 | 2023-06-02 11:23AM EDT | 2023-10-20 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 9 | 1,262 | 45.70% |
| BAC240315P00018000 | 2023-06-02 10:34AM EDT | 2024-03-15 | 0.36 | 0.32 | 0.35 | -0.11 | -23.40% | 2 | 5,082 | 40.04% |
| BAC240621P00018000 | 2023-06-02 2:55PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.49 | -0.13 | -21.67% | 15 | 5,677 | 37.94% |
| BAC240920P00018000 | 2023-05-30 9:46AM EDT | 2024-09-20 | 0.74 | 0.54 | 0.65 | 0.00 | - | 1 | 495 | 37.16% |
| BAC250117P00018000 | 2023-06-02 3:52PM EDT | 2025-01-17 | 0.76 | 0.70 | 0.81 | -0.11 | -12.64% | 12 | 4,237 | 35.74% |
| BAC250620P00018000 | 2023-06-01 11:56AM EDT | 2025-06-20 | 1.05 | 0.87 | 1.03 | 0.00 | - | 1 | 319 | 34.67% |
© 2023 Yahoo. All rights reserved.