Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230217C00020000 | 2023-02-01 11:06AM EST | 2023-02-17 | 15.90 | 16.35 | 16.50 | 0.00 | - | 13 | 105 | 153.91% |
| BAC230303C00020000 | 2023-01-23 11:03AM EST | 2023-03-03 | 14.30 | 16.25 | 16.55 | 0.00 | - | 1 | 3 | 119.14% |
| BAC230317C00020000 | 2023-01-31 12:44PM EST | 2023-03-17 | 15.30 | 16.35 | 16.55 | 0.00 | - | 10 | 305 | 74.22% |
| BAC230421C00020000 | 2023-01-03 1:08PM EST | 2023-04-21 | 13.55 | 16.05 | 16.25 | 0.00 | - | 6 | 27 | 0.00% |
| BAC230519C00020000 | 2023-01-13 10:15AM EST | 2023-05-19 | 13.77 | 16.40 | 16.60 | 0.00 | - | 1 | 435 | 56.06% |
| BAC230616C00020000 | 2023-01-27 1:13PM EST | 2023-06-16 | 15.82 | 16.45 | 16.70 | 0.00 | - | 4 | 591 | 56.45% |
| BAC230721C00020000 | 2022-12-06 3:12PM EST | 2023-07-21 | 13.37 | 14.30 | 14.50 | 0.00 | - | 1 | 60 | 0.00% |
| BAC230915C00020000 | 2023-02-03 3:14PM EST | 2023-09-15 | 16.63 | 16.55 | 16.80 | +0.11 | +0.67% | 2 | 115 | 53.08% |
| BAC240119C00020000 | 2023-02-03 11:14AM EST | 2024-01-19 | 17.02 | 16.65 | 17.05 | +0.44 | +2.65% | 1 | 1,334 | 48.49% |
| BAC240621C00020000 | 2023-02-03 12:16PM EST | 2024-06-21 | 17.36 | 16.95 | 17.25 | +0.53 | +3.15% | 1 | 259 | 43.80% |
| BAC240920C00020000 | 2023-02-03 12:16PM EST | 2024-09-20 | 17.46 | 16.80 | 17.50 | +2.33 | +15.40% | 1 | 7 | 43.82% |
| BAC250117C00020000 | 2023-02-03 3:45PM EST | 2025-01-17 | 17.20 | 16.90 | 17.60 | +0.40 | +2.38% | 20 | 344 | 41.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00020000 | 2023-01-26 3:42PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 156.25% |
| BAC230217P00020000 | 2023-01-27 3:15PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,074 | 112.50% |
| BAC230224P00020000 | 2023-01-30 11:43AM EST | 2023-02-24 | 0.01 | 0.00 | 0.73 | 0.00 | - | 8 | 84 | 172.85% |
| BAC230303P00020000 | 2023-01-30 9:30AM EST | 2023-03-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 84.38% |
| BAC230317P00020000 | 2023-02-01 3:36PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 2,760 | 64.06% |
| BAC230421P00020000 | 2023-02-03 2:56PM EST | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 353 | 53.13% |
| BAC230519P00020000 | 2023-01-27 11:01AM EST | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,312 | 49.61% |
| BAC230616P00020000 | 2023-02-03 10:33AM EST | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 13,923 | 45.90% |
| BAC230721P00020000 | 2023-02-03 2:41PM EST | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 4,246 | 43.36% |
| BAC230818P00020000 | 2023-02-02 2:40PM EST | 2023-08-18 | 0.08 | 0.07 | 0.08 | 0.00 | - | 37 | 678 | 41.99% |
| BAC230915P00020000 | 2023-02-03 11:14AM EST | 2023-09-15 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 1 | 5,985 | 41.41% |
| BAC240119P00020000 | 2023-02-02 2:42PM EST | 2024-01-19 | 0.28 | 0.25 | 0.26 | 0.00 | - | 19 | 42,324 | 39.21% |
| BAC240621P00020000 | 2023-02-01 3:05PM EST | 2024-06-21 | 0.40 | 0.36 | 0.42 | 0.00 | - | 5 | 2,918 | 36.52% |
| BAC240920P00020000 | 2023-01-30 11:38AM EST | 2024-09-20 | 0.48 | 0.42 | 0.54 | 0.00 | - | 11 | 20 | 35.84% |
| BAC250117P00020000 | 2023-02-02 11:51AM EST | 2025-01-17 | 0.60 | 0.51 | 0.59 | 0.00 | - | 2 | 431 | 33.52% |
© 2023 Yahoo. All rights reserved.
