Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:28.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00028000 | 2023-01-13 12:47PM EST | 2023-02-10 | 7.07 | 8.35 | 8.50 | 0.00 | - | - | 1 | 134.38% |
| BAC230217C00028000 | 2023-02-03 11:53AM EST | 2023-02-17 | 8.70 | 8.40 | 8.55 | 0.00 | - | 1 | 1,052 | 91.41% |
| BAC230224C00028000 | 2023-01-23 11:54AM EST | 2023-02-24 | 6.35 | 8.40 | 8.55 | 0.00 | - | - | 16 | 71.48% |
| BAC230310C00028000 | 2023-02-01 9:34AM EST | 2023-03-10 | 7.55 | 8.40 | 8.60 | 0.00 | - | - | 1 | 56.06% |
| BAC230317C00028000 | 2023-02-06 10:07AM EST | 2023-03-17 | 8.30 | 8.40 | 8.55 | -0.35 | -4.05% | 2 | 983 | 54.59% |
| BAC230421C00028000 | 2023-01-20 10:16AM EST | 2023-04-21 | 5.90 | 8.50 | 8.65 | 0.00 | - | 10 | 134 | 44.19% |
| BAC230519C00028000 | 2023-02-03 10:12AM EST | 2023-05-19 | 8.80 | 8.70 | 8.80 | 0.00 | - | 230 | 774 | 42.48% |
| BAC230616C00028000 | 2023-02-03 3:57PM EST | 2023-06-16 | 8.85 | 8.80 | 8.90 | 0.00 | - | 3 | 647 | 40.09% |
| BAC230721C00028000 | 2023-02-02 10:15AM EST | 2023-07-21 | 8.30 | 8.90 | 9.10 | 0.00 | - | 1 | 636 | 39.60% |
| BAC230818C00028000 | 2023-02-06 9:30AM EST | 2023-08-18 | 9.05 | 9.10 | 9.30 | +0.20 | +2.26% | 1 | 141 | 40.02% |
| BAC230915C00028000 | 2023-02-03 10:05AM EST | 2023-09-15 | 9.32 | 9.15 | 9.40 | 0.00 | - | 4 | 891 | 38.92% |
| BAC240119C00028000 | 2023-02-06 3:41PM EST | 2024-01-19 | 9.95 | 9.85 | 10.05 | +0.02 | +0.20% | 3 | 24,073 | 38.23% |
| BAC240621C00028000 | 2023-02-03 12:25PM EST | 2024-06-21 | 10.70 | 10.40 | 10.65 | 0.00 | - | 1 | 766 | 36.89% |
| BAC240920C00028000 | 2023-01-18 10:45AM EST | 2024-09-20 | 8.87 | 10.45 | 10.95 | 0.00 | - | - | 1 | 36.18% |
| BAC250117C00028000 | 2023-02-06 3:36PM EST | 2025-01-17 | 11.20 | 10.90 | 11.35 | -0.15 | -1.32% | 7 | 1,167 | 35.71% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00028000 | 2023-02-02 9:40AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 96.88% |
| BAC230217P00028000 | 2023-02-06 1:49PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,264 | 59.38% |
| BAC230224P00028000 | 2023-02-06 12:43PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 21 | 50.00% |
| BAC230303P00028000 | 2023-02-06 10:27AM EST | 2023-03-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 324 | 48.83% |
| BAC230310P00028000 | 2023-01-26 3:14PM EST | 2023-03-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 10 | 42.97% |
| BAC230317P00028000 | 2023-02-06 11:52AM EST | 2023-03-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 9,795 | 40.82% |
| BAC230421P00028000 | 2023-02-06 10:03AM EST | 2023-04-21 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 52 | 6,324 | 36.23% |
| BAC230519P00028000 | 2023-02-06 1:33PM EST | 2023-05-19 | 0.19 | 0.18 | 0.19 | 0.00 | - | 118 | 1,257 | 34.18% |
| BAC230616P00028000 | 2023-02-06 2:23PM EST | 2023-06-16 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 103 | 11,589 | 33.69% |
| BAC230721P00028000 | 2023-02-03 9:43AM EST | 2023-07-21 | 0.36 | 0.37 | 0.39 | 0.00 | - | 1 | 2,515 | 32.47% |
| BAC230818P00028000 | 2023-02-06 12:41PM EST | 2023-08-18 | 0.48 | 0.46 | 0.48 | -0.03 | -5.88% | 2 | 641 | 31.93% |
| BAC230915P00028000 | 2023-02-06 2:36PM EST | 2023-09-15 | 0.57 | 0.55 | 0.57 | +0.05 | +9.62% | 40 | 6,448 | 31.49% |
| BAC240119P00028000 | 2023-02-06 2:08PM EST | 2024-01-19 | 1.01 | 0.99 | 1.02 | +0.02 | +2.02% | 59 | 54,809 | 30.96% |
| BAC240621P00028000 | 2023-02-06 2:09PM EST | 2024-06-21 | 1.34 | 1.28 | 1.40 | +0.05 | +3.88% | 45 | 14,609 | 29.35% |
| BAC240920P00028000 | 2023-02-01 1:58PM EST | 2024-09-20 | 1.61 | 1.41 | 1.54 | 0.00 | - | 500 | 603 | 28.16% |
| BAC250117P00028000 | 2023-02-03 11:34AM EST | 2025-01-17 | 1.67 | 1.63 | 1.81 | 0.00 | - | 1 | 17,486 | 27.67% |
© 2023 Yahoo. All rights reserved.
