Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00030000 | 2023-02-03 3:37PM EST | 2023-02-10 | 6.30 | 6.35 | 6.50 | 0.00 | - | 22 | 241 | 103.91% |
| BAC230217C00030000 | 2023-02-06 3:59PM EST | 2023-02-17 | 6.47 | 6.40 | 6.50 | -0.28 | -4.15% | 2 | 3,299 | 67.19% |
| BAC230224C00030000 | 2023-01-30 9:30AM EST | 2023-02-24 | 5.42 | 6.40 | 6.55 | 0.00 | - | 1 | 177 | 55.66% |
| BAC230303C00030000 | 2023-02-03 10:28AM EST | 2023-03-03 | 6.55 | 6.45 | 6.60 | 0.00 | - | 1 | 6 | 51.66% |
| BAC230310C00030000 | 2023-02-02 10:43AM EST | 2023-03-10 | 6.30 | 6.45 | 6.60 | 0.00 | - | - | 18 | 50.49% |
| BAC230317C00030000 | 2023-02-06 3:58PM EST | 2023-03-17 | 6.50 | 6.45 | 6.55 | -0.10 | -1.52% | 16 | 1,550 | 42.87% |
| BAC230421C00030000 | 2023-02-06 12:58PM EST | 2023-04-21 | 6.50 | 6.60 | 6.75 | 0.00 | - | 100 | 1,737 | 38.38% |
| BAC230519C00030000 | 2023-02-06 12:58PM EST | 2023-05-19 | 6.75 | 6.85 | 7.00 | +0.25 | +3.85% | 102 | 577 | 38.77% |
| BAC230616C00030000 | 2023-02-06 10:36AM EST | 2023-06-16 | 6.70 | 7.00 | 7.15 | -0.28 | -4.01% | 2 | 1,674 | 37.21% |
| BAC230721C00030000 | 2023-02-03 1:10PM EST | 2023-07-21 | 7.28 | 7.20 | 7.35 | 0.00 | - | 4 | 577 | 36.23% |
| BAC230818C00030000 | 2023-02-03 12:31PM EST | 2023-08-18 | 7.76 | 7.40 | 7.65 | 0.00 | - | 1 | 268 | 37.65% |
| BAC230915C00030000 | 2023-02-03 11:38AM EST | 2023-09-15 | 7.50 | 7.55 | 7.75 | -0.25 | -3.23% | 2 | 10,045 | 36.45% |
| BAC240119C00030000 | 2023-02-06 3:18PM EST | 2024-01-19 | 8.35 | 8.30 | 8.50 | +0.05 | +0.60% | 20 | 18,461 | 36.18% |
| BAC240621C00030000 | 2023-02-06 10:36AM EST | 2024-06-21 | 8.60 | 8.90 | 9.15 | -0.55 | -6.01% | 1 | 1,099 | 34.99% |
| BAC240920C00030000 | 2023-01-27 11:16AM EST | 2024-09-20 | 8.40 | 9.10 | 9.65 | 0.00 | - | 1 | 2 | 35.55% |
| BAC250117C00030000 | 2023-02-06 3:36PM EST | 2025-01-17 | 9.85 | 9.65 | 9.95 | +0.25 | +2.60% | 4 | 5,434 | 34.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00030000 | 2023-02-02 11:36AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 396 | 71.88% |
| BAC230217P00030000 | 2023-02-06 3:39PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 49 | 14,613 | 50.78% |
| BAC230224P00030000 | 2023-02-06 1:25PM EST | 2023-02-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 341 | 44.14% |
| BAC230303P00030000 | 2023-02-03 2:32PM EST | 2023-03-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 279 | 39.26% |
| BAC230310P00030000 | 2023-02-06 11:14AM EST | 2023-03-10 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 14 | 274 | 36.13% |
| BAC230317P00030000 | 2023-02-06 3:42PM EST | 2023-03-17 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 43 | 21,562 | 35.74% |
| BAC230324P00030000 | 2023-02-03 12:45PM EST | 2023-03-24 | 0.12 | 0.08 | 0.10 | 0.00 | - | 4 | 7 | 34.47% |
| BAC230421P00030000 | 2023-02-06 10:09AM EST | 2023-04-21 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 36 | 4,917 | 32.81% |
| BAC230519P00030000 | 2023-02-06 10:37AM EST | 2023-05-19 | 0.35 | 0.31 | 0.33 | +0.06 | +20.69% | 12 | 8,757 | 31.30% |
| BAC230616P00030000 | 2023-02-06 3:11PM EST | 2023-06-16 | 0.47 | 0.45 | 0.47 | 0.00 | - | 107 | 31,161 | 31.01% |
| BAC230721P00030000 | 2023-02-06 2:04PM EST | 2023-07-21 | 0.60 | 0.59 | 0.61 | 0.00 | - | 312 | 4,368 | 30.13% |
| BAC230818P00030000 | 2023-02-06 11:43AM EST | 2023-08-18 | 0.76 | 0.70 | 0.73 | +0.06 | +8.57% | 10 | 2,446 | 29.79% |
| BAC230915P00030000 | 2023-02-06 3:55PM EST | 2023-09-15 | 0.81 | 0.82 | 0.84 | -0.02 | -2.41% | 13 | 26,140 | 29.40% |
| BAC240119P00030000 | 2023-02-06 2:39PM EST | 2024-01-19 | 1.36 | 1.33 | 1.37 | +0.02 | +1.49% | 112 | 63,997 | 29.00% |
| BAC240621P00030000 | 2023-02-06 10:31AM EST | 2024-06-21 | 1.80 | 1.66 | 1.77 | +0.18 | +11.11% | 4 | 17,491 | 27.36% |
| BAC240920P00030000 | 2023-01-31 2:47PM EST | 2024-09-20 | 2.10 | 1.87 | 2.00 | 0.00 | - | 6 | 88 | 26.82% |
| BAC250117P00030000 | 2023-02-06 2:51PM EST | 2025-01-17 | 2.25 | 2.05 | 2.30 | +0.08 | +3.69% | 1 | 22,603 | 26.39% |
© 2023 Yahoo. All rights reserved.
