BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609C00020000 | 2023-05-31 3:19PM EDT | 2023-06-09 | 7.80 | 9.15 | 9.50 | 0.00 | - | 15 | 0 | 423.44% |
| BAC230616C00020000 | 2023-06-08 10:34AM EDT | 2023-06-16 | 9.05 | 9.20 | 9.35 | -0.45 | -4.74% | 7 | 135 | 131.25% |
| BAC230623C00020000 | 2023-05-23 12:20PM EDT | 2023-06-23 | 8.99 | 9.15 | 9.45 | 0.00 | - | - | 0 | 103.13% |
| BAC230707C00020000 | 2023-06-08 11:13AM EDT | 2023-07-07 | 9.10 | 9.25 | 9.45 | -0.55 | -5.70% | 260 | 235 | 82.42% |
| BAC230721C00020000 | 2023-06-08 9:34AM EDT | 2023-07-21 | 9.40 | 9.35 | 9.50 | +0.05 | +0.53% | 3 | 291 | 75.20% |
| BAC230818C00020000 | 2023-06-07 9:52AM EDT | 2023-08-18 | 9.47 | 9.45 | 9.70 | 0.00 | - | 7 | 33 | 67.58% |
| BAC230915C00020000 | 2023-06-08 12:36PM EDT | 2023-09-15 | 9.45 | 9.50 | 9.70 | -0.50 | -5.03% | 14 | 816 | 58.30% |
| BAC231020C00020000 | 2023-06-07 2:18PM EDT | 2023-10-20 | 9.85 | 9.55 | 9.75 | 0.00 | - | 21 | 361 | 51.95% |
| BAC231117C00020000 | 2023-06-08 9:59AM EDT | 2023-11-17 | 9.70 | 9.55 | 9.85 | +0.31 | +3.30% | 5 | 249 | 53.27% |
| BAC240119C00020000 | 2023-06-07 11:06AM EDT | 2024-01-19 | 9.75 | 9.80 | 10.10 | -0.32 | -3.18% | 5 | 2,069 | 50.78% |
| BAC240315C00020000 | 2023-06-08 9:37AM EDT | 2024-03-15 | 10.10 | 9.85 | 10.30 | -0.15 | -1.46% | 4 | 188 | 49.12% |
| BAC240621C00020000 | 2023-06-08 10:04AM EDT | 2024-06-21 | 10.25 | 10.10 | 10.50 | -0.25 | -2.38% | 5 | 1,563 | 45.26% |
| BAC240920C00020000 | 2023-06-06 1:42PM EDT | 2024-09-20 | 10.45 | 10.25 | 10.70 | 0.00 | - | 1 | 137 | 43.24% |
| BAC250117C00020000 | 2023-06-08 3:52PM EDT | 2025-01-17 | 10.85 | 10.65 | 10.95 | -0.25 | -2.25% | 15 | 2,136 | 41.41% |
| BAC250620C00020000 | 2023-06-07 3:00PM EDT | 2025-06-20 | 11.46 | 10.90 | 11.35 | 0.00 | - | 9 | 904 | 40.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00020000 | 2023-06-05 2:39PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 297 | 275.00% |
| BAC230616P00020000 | 2023-06-02 3:40PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 21,617 | 96.88% |
| BAC230623P00020000 | 2023-06-08 10:53AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 165 | 78.13% |
| BAC230630P00020000 | 2023-05-31 3:43PM EDT | 2023-06-30 | 0.05 | 0.01 | 0.02 | 0.00 | - | 62 | 72 | 67.19% |
| BAC230707P00020000 | 2023-06-07 11:32AM EDT | 2023-07-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 56.25% |
| BAC230714P00020000 | 2023-06-05 12:20PM EDT | 2023-07-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 54.69% |
| BAC230721P00020000 | 2023-06-08 3:20PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 80 | 3,915 | 54.30% |
| BAC230818P00020000 | 2023-06-08 1:26PM EDT | 2023-08-18 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 7,782 | 47.46% |
| BAC230915P00020000 | 2023-06-07 3:45PM EDT | 2023-09-15 | 0.10 | 0.09 | 0.11 | 0.00 | - | 14 | 3,663 | 43.75% |
| BAC231020P00020000 | 2023-06-07 12:23PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.18 | 0.00 | - | 20 | 11,714 | 41.80% |
| BAC231117P00020000 | 2023-06-07 10:53AM EDT | 2023-11-17 | 0.22 | 0.21 | 0.22 | 0.00 | - | 307 | 8,766 | 39.89% |
| BAC240119P00020000 | 2023-06-08 3:06PM EDT | 2024-01-19 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 175 | 57,191 | 38.14% |
| BAC240315P00020000 | 2023-06-06 10:48AM EDT | 2024-03-15 | 0.43 | 0.39 | 0.48 | 0.00 | - | 52 | 737 | 37.35% |
| BAC240621P00020000 | 2023-06-08 10:17AM EDT | 2024-06-21 | 0.59 | 0.53 | 0.63 | +0.01 | +1.72% | 10 | 9,345 | 35.03% |
| BAC240920P00020000 | 2023-06-07 2:31PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.79 | 0.00 | - | 1 | 220 | 33.99% |
| BAC250117P00020000 | 2023-06-08 1:48PM EDT | 2025-01-17 | 0.95 | 0.87 | 1.02 | +0.05 | +5.56% | 5 | 1,394 | 33.33% |
| BAC250620P00020000 | 2023-06-08 12:52PM EDT | 2025-06-20 | 1.16 | 1.05 | 1.20 | +0.10 | +9.43% | 1 | 776 | 31.63% |
© 2023 Yahoo. All rights reserved.