BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:22.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602C00022000 | 2023-05-26 1:41PM EDT | 2023-06-02 | 6.27 | 5.75 | 5.90 | 0.00 | - | 2 | 1 | 167.19% |
| BAC230609C00022000 | 2023-04-27 12:00PM EDT | 2023-06-09 | 7.15 | 6.25 | 6.40 | 0.00 | - | - | 1 | 154.69% |
| BAC230616C00022000 | 2023-05-31 2:17PM EDT | 2023-06-16 | 5.85 | 5.75 | 5.85 | -0.40 | -6.40% | 713 | 122 | 65.23% |
| BAC230623C00022000 | 2023-05-19 11:24AM EDT | 2023-06-23 | 6.32 | 5.75 | 5.95 | 0.00 | - | 1 | 1 | 54.30% |
| BAC230630C00022000 | 2023-05-23 12:56PM EDT | 2023-06-30 | 6.90 | 5.75 | 5.90 | 0.00 | - | 5 | 3 | 54.10% |
| BAC230721C00022000 | 2023-05-25 9:32AM EDT | 2023-07-21 | 5.70 | 5.85 | 6.00 | -0.50 | -8.06% | 13 | 121 | 48.63% |
| BAC230818C00022000 | 2023-05-31 12:04PM EDT | 2023-08-18 | 5.95 | 6.05 | 6.20 | -0.60 | -9.16% | 50 | 289 | 47.66% |
| BAC230915C00022000 | 2023-05-31 11:51AM EDT | 2023-09-15 | 6.00 | 6.10 | 6.30 | -0.60 | -9.09% | 4 | 933 | 44.09% |
| BAC231020C00022000 | 2023-05-19 10:45AM EDT | 2023-10-20 | 7.10 | 6.30 | 6.50 | 0.00 | - | 2 | 0 | 43.26% |
| BAC231117C00022000 | 2023-05-31 2:50PM EDT | 2023-11-17 | 6.51 | 6.50 | 6.70 | -0.38 | -5.52% | 50 | 150 | 43.75% |
| BAC240119C00022000 | 2023-05-31 12:53PM EDT | 2024-01-19 | 6.55 | 6.65 | 6.90 | -0.67 | -9.28% | 1 | 167 | 40.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602P00022000 | 2023-05-25 11:33AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 757 | 125.00% |
| BAC230609P00022000 | 2023-05-31 11:01AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 0 | 68.75% |
| BAC230616P00022000 | 2023-05-31 12:44PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 8,240 | 57.81% |
| BAC230623P00022000 | 2023-05-31 12:51PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 1,048 | 51.56% |
| BAC230630P00022000 | 2023-05-30 2:45PM EDT | 2023-06-30 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 412 | 49.22% |
| BAC230721P00022000 | 2023-05-31 3:27PM EDT | 2023-07-21 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 96 | 5,420 | 44.53% |
| BAC230818P00022000 | 2023-05-31 10:51AM EDT | 2023-08-18 | 0.29 | 0.24 | 0.26 | +0.05 | +20.83% | 1 | 3,794 | 41.41% |
| BAC230915P00022000 | 2023-05-31 1:47PM EDT | 2023-09-15 | 0.39 | 0.35 | 0.37 | +0.03 | +8.33% | 26 | 6,910 | 39.60% |
| BAC231020P00022000 | 2023-05-31 3:15PM EDT | 2023-10-20 | 0.48 | 0.46 | 0.50 | -0.01 | -2.04% | 3 | 1,150 | 38.04% |
| BAC231117P00022000 | 2023-05-31 3:40PM EDT | 2023-11-17 | 0.58 | 0.59 | 0.62 | +0.01 | +1.75% | 51 | 13,518 | 37.55% |
| BAC240119P00022000 | 2023-05-30 3:52PM EDT | 2024-01-19 | 0.77 | 0.83 | 0.88 | 0.00 | - | 47 | 2,474 | 36.87% |
© 2023 Yahoo. All rights reserved.