BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609C00025000 | 2023-06-07 11:23AM EDT | 2023-06-09 | 4.35 | 4.15 | 4.25 | 0.00 | - | 6 | 53 | 175.00% |
| BAC230616C00025000 | 2023-06-09 11:39AM EDT | 2023-06-16 | 4.20 | 4.20 | 4.25 | -0.13 | -3.00% | 1 | 1,260 | 53.13% |
| BAC230623C00025000 | 2023-06-09 10:54AM EDT | 2023-06-23 | 4.40 | 4.25 | 4.35 | +0.05 | +1.15% | 2 | 204 | 52.93% |
| BAC230630C00025000 | 2023-06-08 3:54PM EDT | 2023-06-30 | 4.46 | 4.30 | 4.35 | 0.00 | - | 137 | 158 | 48.54% |
| BAC230707C00025000 | 2023-06-08 1:58PM EDT | 2023-07-07 | 4.44 | 4.30 | 4.40 | 0.00 | - | 12 | 229 | 45.90% |
| BAC230714C00025000 | 2023-06-09 11:37AM EDT | 2023-07-14 | 4.38 | 4.35 | 4.45 | +0.13 | +3.06% | 150 | 242 | 44.04% |
| BAC230721C00025000 | 2023-06-09 10:03AM EDT | 2023-07-21 | 4.55 | 4.45 | 4.55 | 0.00 | - | 6 | 5,075 | 45.12% |
| BAC230818C00025000 | 2023-06-09 10:37AM EDT | 2023-08-18 | 4.80 | 4.65 | 4.75 | +0.05 | +1.05% | 3 | 861 | 41.55% |
| BAC230915C00025000 | 2023-06-09 10:44AM EDT | 2023-09-15 | 4.95 | 4.85 | 4.90 | +0.05 | +1.02% | 23 | 4,446 | 38.92% |
| BAC231020C00025000 | 2023-06-08 12:38PM EDT | 2023-10-20 | 5.00 | 5.00 | 5.10 | 0.00 | - | 1 | 549 | 37.45% |
| BAC231117C00025000 | 2023-06-07 11:01AM EDT | 2023-11-17 | 5.50 | 5.25 | 5.30 | 0.00 | - | 1 | 500 | 37.50% |
| BAC240119C00025000 | 2023-06-09 12:50PM EDT | 2024-01-19 | 5.65 | 5.55 | 5.65 | -0.02 | -0.35% | 26 | 15,504 | 36.77% |
| BAC240315C00025000 | 2023-06-09 12:39PM EDT | 2024-03-15 | 5.90 | 5.90 | 5.95 | +0.15 | +2.61% | 11 | 587 | 36.55% |
| BAC240621C00025000 | 2023-06-08 3:57PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.40 | 0.00 | - | 102 | 3,225 | 36.08% |
| BAC240920C00025000 | 2023-06-07 1:50PM EDT | 2024-09-20 | 6.80 | 6.65 | 6.80 | 0.00 | - | 29 | 681 | 36.01% |
| BAC250117C00025000 | 2023-06-09 11:03AM EDT | 2025-01-17 | 7.25 | 7.10 | 7.20 | +0.14 | +1.97% | 6 | 3,054 | 35.35% |
| BAC250620C00025000 | 2023-06-09 11:14AM EDT | 2025-06-20 | 7.68 | 7.50 | 7.80 | +0.13 | +1.72% | 16 | 8,761 | 35.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00025000 | 2023-06-09 12:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,529 | 125.00% |
| BAC230616P00025000 | 2023-06-09 12:24PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 47,392 | 51.56% |
| BAC230623P00025000 | 2023-06-09 12:05PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | 0.00 | - | 102 | 1,899 | 44.14% |
| BAC230630P00025000 | 2023-06-09 12:49PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 18 | 1,640 | 37.89% |
| BAC230707P00025000 | 2023-06-08 9:30AM EDT | 2023-07-07 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 565 | 35.55% |
| BAC230714P00025000 | 2023-06-09 9:59AM EDT | 2023-07-14 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 2 | 138 | 34.57% |
| BAC230721P00025000 | 2023-06-09 12:48PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1,047 | 13,854 | 34.38% |
| BAC230818P00025000 | 2023-06-09 12:56PM EDT | 2023-08-18 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 222 | 6,764 | 31.98% |
| BAC230915P00025000 | 2023-06-09 11:46AM EDT | 2023-09-15 | 0.40 | 0.38 | 0.39 | +0.02 | +5.26% | 13 | 28,015 | 31.06% |
| BAC231020P00025000 | 2023-06-09 12:36PM EDT | 2023-10-20 | 0.57 | 0.56 | 0.57 | +0.01 | +1.79% | 12 | 3,200 | 30.81% |
| BAC231117P00025000 | 2023-06-09 11:30AM EDT | 2023-11-17 | 0.68 | 0.67 | 0.69 | -0.02 | -2.86% | 4 | 41,775 | 30.32% |
| BAC240119P00025000 | 2023-06-09 12:48PM EDT | 2024-01-19 | 0.96 | 0.96 | 0.97 | +0.03 | +3.23% | 64 | 58,193 | 30.03% |
| BAC240315P00025000 | 2023-06-09 9:59AM EDT | 2024-03-15 | 1.13 | 1.11 | 1.17 | -0.03 | -2.59% | 6 | 7,328 | 29.47% |
| BAC240621P00025000 | 2023-06-09 10:23AM EDT | 2024-06-21 | 1.42 | 1.38 | 1.44 | +0.02 | +1.43% | 1 | 31,563 | 28.30% |
| BAC240920P00025000 | 2023-06-07 11:02AM EDT | 2024-09-20 | 1.66 | 1.62 | 1.78 | 0.00 | - | 1 | 3,758 | 28.61% |
| BAC250117P00025000 | 2023-06-09 12:07PM EDT | 2025-01-17 | 2.00 | 1.98 | 2.02 | -0.01 | -0.50% | 2 | 24,969 | 27.54% |
| BAC250620P00025000 | 2023-06-08 11:40AM EDT | 2025-06-20 | 2.40 | 2.22 | 2.40 | 0.00 | - | 200 | 7,715 | 27.27% |
© 2023 Yahoo. All rights reserved.