BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:23.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609C00023000 | 2023-06-02 10:15AM EDT | 2023-06-09 | 5.60 | 5.45 | 5.75 | 0.00 | - | 1 | 35 | 108.59% |
| BAC230616C00023000 | 2023-06-05 3:32PM EDT | 2023-06-16 | 5.60 | 5.55 | 5.65 | -0.31 | -5.25% | 3 | 265 | 70.31% |
| BAC230623C00023000 | 2023-06-01 12:18PM EDT | 2023-06-23 | 5.05 | 5.45 | 5.70 | 0.00 | - | 5 | 2 | 50.39% |
| BAC230630C00023000 | 2023-05-31 10:53AM EDT | 2023-06-30 | 4.50 | 5.40 | 6.00 | 0.00 | - | 21 | 35 | 59.18% |
| BAC230721C00023000 | 2023-06-02 1:00PM EDT | 2023-07-21 | 6.15 | 5.75 | 5.85 | 0.00 | - | 11 | 390 | 50.20% |
| BAC230818C00023000 | 2023-05-31 11:48AM EDT | 2023-08-18 | 5.00 | 5.90 | 6.05 | 0.00 | - | 13 | 114 | 49.41% |
| BAC230915C00023000 | 2023-06-05 11:27AM EDT | 2023-09-15 | 6.15 | 6.00 | 6.20 | -0.33 | -5.09% | 10 | 999 | 46.39% |
| BAC231020C00023000 | 2023-06-02 9:43AM EDT | 2023-10-20 | 6.08 | 6.20 | 6.30 | 0.00 | - | 20 | 212 | 42.38% |
| BAC231117C00023000 | 2023-06-02 9:59AM EDT | 2023-11-17 | 6.41 | 6.35 | 6.50 | 0.00 | - | 50 | 231 | 42.63% |
| BAC240119C00023000 | 2023-06-02 2:38PM EDT | 2024-01-19 | 7.05 | 6.60 | 6.75 | 0.00 | - | 1 | 2,398 | 40.31% |
| BAC240315C00023000 | 2023-06-02 3:55PM EDT | 2024-03-15 | 7.15 | 6.85 | 7.10 | 0.00 | - | 38 | 78 | 40.94% |
| BAC240621C00023000 | 2023-06-05 11:51AM EDT | 2024-06-21 | 7.40 | 7.20 | 7.50 | -0.27 | -3.52% | 15 | 837 | 39.87% |
| BAC240920C00023000 | 2023-06-05 11:27AM EDT | 2024-09-20 | 7.75 | 7.50 | 7.85 | 0.00 | - | 3 | 631 | 39.33% |
| BAC250117C00023000 | 2023-06-05 9:55AM EDT | 2025-01-17 | 8.03 | 7.80 | 8.25 | -0.32 | -3.83% | 3 | 677 | 38.67% |
| BAC250620C00023000 | 2023-06-05 2:07PM EDT | 2025-06-20 | 8.40 | 8.00 | 8.70 | -0.35 | -4.00% | 49 | 299 | 37.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00023000 | 2023-06-02 2:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 995 | 75.00% |
| BAC230616P00023000 | 2023-06-05 1:53PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 82,321 | 55.47% |
| BAC230623P00023000 | 2023-06-05 3:10PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 333 | 2,135 | 49.22% |
| BAC230630P00023000 | 2023-06-05 1:53PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 37 | 958 | 46.09% |
| BAC230707P00023000 | 2023-06-05 2:49PM EDT | 2023-07-07 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 6 | 98 | 42.19% |
| BAC230714P00023000 | 2023-06-01 3:01PM EDT | 2023-07-14 | 0.25 | 0.04 | 0.08 | 0.00 | - | - | 2 | 40.63% |
| BAC230721P00023000 | 2023-06-05 1:20PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 21 | 8,308 | 39.45% |
| BAC230818P00023000 | 2023-06-05 3:05PM EDT | 2023-08-18 | 0.19 | 0.18 | 0.19 | 0.00 | - | 18 | 3,511 | 36.43% |
| BAC230915P00023000 | 2023-06-05 2:53PM EDT | 2023-09-15 | 0.29 | 0.28 | 0.29 | 0.00 | - | 26 | 19,504 | 35.06% |
| BAC231020P00023000 | 2023-06-05 2:36PM EDT | 2023-10-20 | 0.42 | 0.41 | 0.45 | 0.00 | - | 3 | 887 | 34.86% |
| BAC231117P00023000 | 2023-06-05 11:58AM EDT | 2023-11-17 | 0.52 | 0.49 | 0.54 | 0.00 | - | 735 | 32,447 | 33.89% |
| BAC240119P00023000 | 2023-06-05 2:53PM EDT | 2024-01-19 | 0.72 | 0.71 | 0.78 | -0.02 | -2.70% | 87 | 58,899 | 33.25% |
| BAC240315P00023000 | 2023-06-05 10:44AM EDT | 2024-03-15 | 0.93 | 0.87 | 0.98 | +0.04 | +4.49% | 133 | 2,551 | 32.86% |
| BAC240621P00023000 | 2023-06-05 1:17PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.19 | +0.03 | +2.63% | 18 | 5,801 | 30.96% |
| BAC240920P00023000 | 2023-06-05 3:52PM EDT | 2024-09-20 | 1.38 | 1.32 | 1.49 | -0.26 | -15.85% | 10 | 2,691 | 31.03% |
| BAC250117P00023000 | 2023-06-05 3:59PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.72 | 0.00 | - | 2 | 8,714 | 29.88% |
| BAC250620P00023000 | 2023-06-05 1:10PM EDT | 2025-06-20 | 1.85 | 1.82 | 2.12 | -0.10 | -5.13% | 20 | 3,078 | 29.86% |
© 2023 Yahoo. All rights reserved.