Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231208C00025000 | 2023-11-29 3:20PM EST | 2023-12-08 | 5.35 | 5.80 | 6.15 | 0.00 | - | 95 | 0 | 76.56% |
| BAC231215C00025000 | 2023-12-01 11:44AM EST | 2023-12-15 | 5.80 | 5.85 | 6.25 | +0.35 | +6.42% | 10 | 698 | 71.48% |
| BAC231222C00025000 | 2023-11-29 3:20PM EST | 2023-12-22 | 5.35 | 5.90 | 6.25 | 0.00 | - | 97 | 50 | 60.74% |
| BAC231229C00025000 | 2023-12-01 12:07PM EST | 2023-12-29 | 6.00 | 5.95 | 6.25 | +1.36 | +29.31% | 11 | 10 | 54.69% |
| BAC240119C00025000 | 2023-12-01 1:28PM EST | 2024-01-19 | 6.20 | 6.05 | 6.50 | +0.45 | +7.83% | 75 | 11,715 | 50.98% |
| BAC240216C00025000 | 2023-12-01 10:19AM EST | 2024-02-16 | 6.10 | 6.25 | 6.65 | +0.10 | +1.67% | 2 | 1,504 | 52.93% |
| BAC240315C00025000 | 2023-12-01 3:06PM EST | 2024-03-15 | 6.43 | 6.30 | 6.65 | +0.37 | +6.11% | 496 | 2,559 | 45.22% |
| BAC240419C00025000 | 2023-11-30 10:30AM EST | 2024-04-19 | 6.00 | 6.45 | 6.80 | 0.00 | - | 2 | 1,001 | 42.29% |
| BAC240517C00025000 | 2023-12-01 10:09AM EST | 2024-05-17 | 6.45 | 6.70 | 6.80 | +0.38 | +6.26% | 5 | 183 | 38.57% |
| BAC240621C00025000 | 2023-12-01 3:50PM EST | 2024-06-21 | 6.91 | 6.85 | 6.95 | +0.41 | +6.31% | 55 | 3,352 | 37.60% |
| BAC240920C00025000 | 2023-12-01 2:59PM EST | 2024-09-20 | 7.20 | 7.20 | 7.30 | +0.36 | +5.26% | 4 | 2,481 | 35.79% |
| BAC250117C00025000 | 2023-12-01 3:25PM EST | 2025-01-17 | 7.60 | 7.55 | 7.75 | +0.25 | +3.40% | 48 | 28,392 | 34.88% |
| BAC250620C00025000 | 2023-12-01 3:46PM EST | 2025-06-20 | 8.06 | 8.05 | 8.15 | +0.26 | +3.33% | 155 | 13,687 | 33.18% |
| BAC260116C00025000 | 2023-12-01 1:37PM EST | 2026-01-16 | 8.60 | 8.45 | 9.00 | +0.35 | +4.24% | 16 | 7,489 | 34.35% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231208P00025000 | 2023-12-01 3:06PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,123 | 65.63% |
| BAC231215P00025000 | 2023-12-01 3:49PM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 928 | 74,205 | 54.69% |
| BAC231222P00025000 | 2023-12-01 3:49PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 281 | 46.88% |
| BAC231229P00025000 | 2023-12-01 3:03PM EST | 2023-12-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 16 | 785 | 42.58% |
| BAC240105P00025000 | 2023-12-01 1:50PM EST | 2024-01-05 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 18 | 40.63% |
| BAC240119P00025000 | 2023-12-01 3:05PM EST | 2024-01-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 109 | 91,605 | 36.33% |
| BAC240216P00025000 | 2023-12-01 3:27PM EST | 2024-02-16 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 36 | 8,416 | 32.03% |
| BAC240315P00025000 | 2023-12-01 3:40PM EST | 2024-03-15 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 291 | 43,318 | 30.91% |
| BAC240419P00025000 | 2023-12-01 3:57PM EST | 2024-04-19 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 227 | 3,697 | 29.83% |
| BAC240517P00025000 | 2023-12-01 12:04PM EST | 2024-05-17 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 5 | 7,764 | 29.44% |
| BAC240621P00025000 | 2023-12-01 2:47PM EST | 2024-06-21 | 0.52 | 0.50 | 0.53 | -0.04 | -7.14% | 391 | 65,520 | 29.47% |
| BAC240920P00025000 | 2023-12-01 2:33PM EST | 2024-09-20 | 0.78 | 0.76 | 0.79 | -0.05 | -6.02% | 41 | 22,655 | 28.42% |
| BAC250117P00025000 | 2023-12-01 1:20PM EST | 2025-01-17 | 1.13 | 1.05 | 1.16 | -0.08 | -6.61% | 23 | 98,738 | 28.25% |
| BAC250620P00025000 | 2023-12-01 11:44AM EST | 2025-06-20 | 1.55 | 1.48 | 1.54 | -0.08 | -4.91% | 2 | 17,979 | 27.59% |
| BAC260116P00025000 | 2023-12-01 3:45PM EST | 2026-01-16 | 2.00 | 1.40 | 2.25 | +0.04 | +2.04% | 4 | 17,004 | 28.80% |
© 2023 Yahoo. All rights reserved.