BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:28.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602C00028000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.51 | 0.50 | 0.54 | 0.00 | - | 7,582 | 6,972 | 25.29% |
| BAC230609C00028000 | 2023-05-26 3:48PM EDT | 2023-06-09 | 0.69 | 0.65 | 0.69 | +0.02 | +2.99% | 3,052 | 3,267 | 24.51% |
| BAC230616C00028000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.86 | 0.82 | 0.86 | +0.03 | +3.61% | 3,287 | 22,566 | 26.37% |
| BAC230623C00028000 | 2023-05-26 3:33PM EDT | 2023-06-23 | 0.94 | 0.92 | 0.99 | +0.05 | +5.62% | 196 | 893 | 27.05% |
| BAC230630C00028000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 1.08 | 1.04 | 1.12 | 0.00 | - | 262 | 1,023 | 27.93% |
| BAC230721C00028000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 1.47 | 1.44 | 1.47 | +0.05 | +3.52% | 1,775 | 7,257 | 30.03% |
| BAC230818C00028000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 1.81 | 1.78 | 1.83 | +0.07 | +4.02% | 432 | 4,341 | 31.20% |
| BAC230915C00028000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 2.05 | 2.00 | 2.05 | +0.04 | +1.99% | 112 | 5,243 | 30.57% |
| BAC231020C00028000 | 2023-05-26 12:54PM EDT | 2023-10-20 | 2.30 | 2.32 | 2.45 | -0.01 | -0.43% | 53 | 1,885 | 32.30% |
| BAC231117C00028000 | 2023-05-26 11:21AM EDT | 2023-11-17 | 2.50 | 2.56 | 2.68 | -0.13 | -4.94% | 5 | 1,102 | 32.57% |
| BAC240119C00028000 | 2023-05-26 3:51PM EDT | 2024-01-19 | 3.05 | 3.00 | 3.10 | 0.00 | - | 146 | 37,436 | 32.59% |
| BAC240621C00028000 | 2023-05-26 3:58PM EDT | 2024-06-21 | 3.90 | 3.85 | 4.00 | +0.05 | +1.30% | 507 | 10,190 | 33.20% |
| BAC240920C00028000 | 2023-05-26 11:03AM EDT | 2024-09-20 | 4.31 | 4.25 | 4.45 | +0.13 | +3.11% | 20 | 2,645 | 33.45% |
| BAC250117C00028000 | 2023-05-26 3:26PM EDT | 2025-01-17 | 4.90 | 4.70 | 4.95 | +0.05 | +1.03% | 33 | 10,626 | 33.50% |
| BAC250620C00028000 | 2023-05-26 3:32PM EDT | 2025-06-20 | 5.52 | 5.30 | 5.50 | +0.18 | +3.37% | 17 | 3,511 | 33.39% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602P00028000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.35 | 0.34 | 0.37 | -0.11 | -23.91% | 4,672 | 14,136 | 35.45% |
| BAC230609P00028000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.52 | 0.52 | 0.55 | -0.11 | -17.46% | 710 | 1,602 | 32.72% |
| BAC230616P00028000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 0.67 | 0.67 | 0.71 | -0.11 | -14.10% | 3,054 | 47,443 | 32.57% |
| BAC230623P00028000 | 2023-05-26 3:37PM EDT | 2023-06-23 | 0.77 | 0.76 | 0.79 | -0.10 | -11.49% | 89 | 1,557 | 30.66% |
| BAC230630P00028000 | 2023-05-26 3:01PM EDT | 2023-06-30 | 0.85 | 0.83 | 0.89 | -0.14 | -14.14% | 45 | 510 | 30.27% |
| BAC230721P00028000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 1.15 | 1.15 | 1.17 | -0.10 | -8.00% | 1,266 | 24,408 | 30.27% |
| BAC230818P00028000 | 2023-05-26 3:30PM EDT | 2023-08-18 | 1.43 | 1.40 | 1.42 | -0.08 | -5.30% | 235 | 16,792 | 29.35% |
| BAC230915P00028000 | 2023-05-26 2:00PM EDT | 2023-09-15 | 1.63 | 1.60 | 1.66 | -0.13 | -7.39% | 139 | 21,845 | 29.27% |
| BAC231020P00028000 | 2023-05-26 2:55PM EDT | 2023-10-20 | 1.85 | 1.88 | 1.98 | -0.17 | -8.42% | 74 | 2,398 | 30.05% |
| BAC231117P00028000 | 2023-05-26 3:46PM EDT | 2023-11-17 | 2.04 | 2.04 | 2.09 | -0.12 | -5.56% | 77 | 10,623 | 28.96% |
| BAC240119P00028000 | 2023-05-26 2:56PM EDT | 2024-01-19 | 2.37 | 2.33 | 2.42 | -0.14 | -5.58% | 242 | 106,432 | 28.49% |
| BAC240621P00028000 | 2023-05-26 1:20PM EDT | 2024-06-21 | 3.05 | 2.92 | 3.05 | -0.05 | -1.61% | 230 | 36,667 | 27.66% |
| BAC240920P00028000 | 2023-05-26 12:28PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.45 | -0.10 | -2.94% | 29 | 5,884 | 28.05% |
| BAC250117P00028000 | 2023-05-26 3:42PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | -0.15 | -4.00% | 84 | 38,252 | 27.59% |
| BAC250620P00028000 | 2023-05-26 3:32PM EDT | 2025-06-20 | 3.87 | 3.85 | 4.25 | +0.07 | +1.84% | 1 | 7,673 | 27.45% |
© 2023 Yahoo. All rights reserved.