Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419C00030000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 5.88 | 5.50 | 5.85 | +0.43 | +7.89% | 336 | 3,527 | 207.81% |
| BAC240426C00030000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 5.85 | 5.55 | 6.05 | -0.14 | -2.34% | 1 | 6 | 61.33% |
| BAC240503C00030000 | 2024-04-10 2:51PM EDT | 2024-05-03 | 6.81 | 3.80 | 5.90 | 0.00 | - | - | 1 | 59.77% |
| BAC240517C00030000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 5.95 | 5.75 | 6.00 | +0.52 | +9.58% | 101 | 2,475 | 49.81% |
| BAC240621C00030000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 6.15 | 5.90 | 6.15 | +0.43 | +7.52% | 25 | 23,310 | 38.87% |
| BAC240719C00030000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 5.90 | 6.05 | 6.35 | 0.00 | - | 1 | 633 | 37.50% |
| BAC240816C00030000 | 2024-04-18 2:33PM EDT | 2024-08-16 | 6.47 | 6.35 | 6.50 | +0.39 | +6.41% | 41 | 654 | 35.84% |
| BAC240920C00030000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 6.70 | 6.50 | 6.65 | +0.33 | +5.18% | 216 | 5,287 | 34.01% |
| BAC241018C00030000 | 2024-04-18 2:08PM EDT | 2024-10-18 | 6.70 | 5.70 | 6.80 | +0.25 | +3.88% | 44 | 275 | 33.50% |
| BAC241115C00030000 | 2024-04-18 10:37AM EDT | 2024-11-15 | 6.99 | 6.90 | 7.05 | +0.14 | +2.04% | 1 | 252 | 34.42% |
| BAC241220C00030000 | 2024-04-18 1:28PM EDT | 2024-12-20 | 7.03 | 7.10 | 7.20 | +0.93 | +15.25% | 108 | 1,532 | 33.64% |
| BAC250117C00030000 | 2024-04-18 3:07PM EDT | 2025-01-17 | 7.43 | 7.25 | 7.35 | +0.28 | +3.92% | 113 | 57,983 | 33.50% |
| BAC250321C00030000 | 2024-04-17 2:07PM EDT | 2025-03-21 | 7.60 | 6.65 | 7.80 | 0.00 | - | 3 | 1,124 | 34.46% |
| BAC250620C00030000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 7.95 | 7.90 | 8.10 | +0.72 | +9.96% | 12 | 15,112 | 33.03% |
| BAC260116C00030000 | 2024-04-18 11:15AM EDT | 2026-01-16 | 9.05 | 8.55 | 9.95 | +0.61 | +7.23% | 34 | 15,694 | 38.98% |
| BAC261218C00030000 | 2024-04-17 9:42AM EDT | 2026-12-18 | 9.46 | 9.55 | 10.05 | 0.00 | - | 1 | 91 | 32.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419P00030000 | 2024-04-18 2:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 18,673 | 137.50% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 51.56% |
| BAC240503P00030000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 16 | 42.19% |
| BAC240510P00030000 | 2024-04-18 10:10AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 268 | 38.87% |
| BAC240517P00030000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 45 | 11,910 | 35.16% |
| BAC240524P00030000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 48 | 33.79% |
| BAC240531P00030000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | 0.00 | - | 52 | 608 | 31.74% |
| BAC240621P00030000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 241 | 47,024 | 29.49% |
| BAC240719P00030000 | 2024-04-18 2:58PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 773 | 8,931 | 29.25% |
| BAC240816P00030000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 0.32 | 0.34 | 0.36 | -0.06 | -15.79% | 1 | 15,302 | 27.93% |
| BAC240920P00030000 | 2024-04-18 3:44PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | -0.07 | -12.50% | 183 | 29,812 | 27.39% |
| BAC241018P00030000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 0.62 | 0.61 | 0.63 | -0.04 | -6.06% | 505 | 9,268 | 27.44% |
| BAC241115P00030000 | 2024-04-18 12:26PM EDT | 2024-11-15 | 0.72 | 0.72 | 0.75 | -0.06 | -7.69% | 1,031 | 634 | 27.32% |
| BAC241220P00030000 | 2024-04-18 9:38AM EDT | 2024-12-20 | 0.92 | 0.89 | 0.91 | -0.04 | -4.17% | 7 | 2,143 | 27.39% |
| BAC250117P00030000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 1.02 | 1.01 | 1.04 | -0.05 | -4.67% | 44 | 80,135 | 27.49% |
| BAC250321P00030000 | 2024-04-18 3:27PM EDT | 2025-03-21 | 1.20 | 1.19 | 1.24 | -0.07 | -5.51% | 26 | 13,082 | 26.86% |
| BAC250620P00030000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 1.50 | 1.47 | 1.53 | -0.12 | -7.41% | 80 | 26,082 | 26.39% |
| BAC260116P00030000 | 2024-04-18 1:42PM EDT | 2026-01-16 | 2.10 | 2.07 | 2.13 | -0.25 | -10.64% | 1,731 | 29,309 | 25.75% |
| BAC261218P00030000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 2.76 | 2.75 | 2.85 | -0.16 | -5.48% | 10 | 3,538 | 24.68% |
© 2024 Yahoo. All rights reserved.