BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:29.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616C00029000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.57 | 0.56 | 0.58 | -0.05 | -8.06% | 5,137 | 24,872 | 26.76% |
| BAC230623C00029000 | 2023-06-09 3:54PM EDT | 2023-06-23 | 0.74 | 0.67 | 0.74 | -0.02 | -2.63% | 1,386 | 4,238 | 26.17% |
| BAC230630C00029000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.89 | 0.85 | 0.90 | -0.02 | -2.20% | 1,347 | 7,691 | 27.15% |
| BAC230707C00029000 | 2023-06-09 3:34PM EDT | 2023-07-07 | 1.00 | 0.95 | 1.01 | 0.00 | - | 166 | 871 | 26.95% |
| BAC230714C00029000 | 2023-06-09 2:52PM EDT | 2023-07-14 | 1.07 | 1.05 | 1.15 | -0.05 | -4.46% | 61 | 361 | 28.03% |
| BAC230721C00029000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 1.32 | 1.28 | 1.31 | +0.01 | +0.76% | 467 | 26,160 | 29.69% |
| BAC230818C00029000 | 2023-06-09 3:57PM EDT | 2023-08-18 | 1.66 | 1.63 | 1.65 | +0.01 | +0.61% | 93 | 13,156 | 29.69% |
| BAC230915C00029000 | 2023-06-09 3:10PM EDT | 2023-09-15 | 1.84 | 1.79 | 1.88 | -0.04 | -2.13% | 66 | 7,088 | 28.96% |
| BAC231020C00029000 | 2023-06-09 3:30PM EDT | 2023-10-20 | 2.21 | 2.16 | 2.28 | -0.02 | -0.90% | 12 | 4,422 | 30.57% |
| BAC231117C00029000 | 2023-06-09 1:44PM EDT | 2023-11-17 | 2.44 | 2.38 | 2.50 | -0.02 | -0.81% | 14 | 1,466 | 30.64% |
| BAC240119C00029000 | 2023-06-09 3:49PM EDT | 2024-01-19 | 2.92 | 2.82 | 2.93 | +0.05 | +1.74% | 13 | 9,549 | 30.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230616P00029000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 6,518 | 23,996 | 24.22% |
| BAC230623P00029000 | 2023-06-09 3:49PM EDT | 2023-06-23 | 0.38 | 0.38 | 0.40 | -0.05 | -11.63% | 1,071 | 924 | 23.05% |
| BAC230630P00029000 | 2023-06-09 2:58PM EDT | 2023-06-30 | 0.54 | 0.51 | 0.54 | -0.01 | -1.82% | 1,574 | 1,200 | 23.93% |
| BAC230707P00029000 | 2023-06-09 3:52PM EDT | 2023-07-07 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 77 | 208 | 22.61% |
| BAC230714P00029000 | 2023-06-09 3:57PM EDT | 2023-07-14 | 0.67 | 0.67 | 0.72 | -0.03 | -4.29% | 68 | 238 | 23.58% |
| BAC230721P00029000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 0.83 | 0.84 | 0.86 | -0.04 | -4.60% | 1,137 | 14,019 | 25.10% |
| BAC230818P00029000 | 2023-06-09 3:58PM EDT | 2023-08-18 | 1.06 | 1.07 | 1.09 | -0.04 | -3.64% | 295 | 11,889 | 23.98% |
| BAC230915P00029000 | 2023-06-09 3:44PM EDT | 2023-09-15 | 1.32 | 1.31 | 1.40 | -0.01 | -0.75% | 152 | 9,155 | 25.44% |
| BAC231020P00029000 | 2023-06-09 2:23PM EDT | 2023-10-20 | 1.60 | 1.57 | 1.67 | -0.07 | -4.19% | 83 | 4,213 | 25.71% |
| BAC231117P00029000 | 2023-06-09 1:20PM EDT | 2023-11-17 | 1.77 | 1.72 | 1.75 | 0.00 | - | 62 | 5,081 | 24.41% |
| BAC240119P00029000 | 2023-06-09 3:44PM EDT | 2024-01-19 | 2.07 | 1.98 | 2.09 | 0.00 | - | 113 | 6,428 | 24.46% |
© 2023 Yahoo. All rights reserved.