BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:32.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230609C000320002023-06-06 9:30AM EDT2023-06-090.010.000.010.00-12,02445.31%
BAC230616C000320002023-06-07 3:49PM EDT2023-06-160.030.030.040.00-34526,84931.64%
BAC230623C000320002023-06-07 3:55PM EDT2023-06-230.060.050.06+0.02+50.00%1072,09126.56%
BAC230630C000320002023-06-07 3:52PM EDT2023-06-300.100.090.10+0.03+42.86%61577525.39%
BAC230707C000320002023-06-07 3:49PM EDT2023-07-070.110.100.12+0.02+22.22%32167323.63%
BAC230714C000320002023-06-07 3:49PM EDT2023-07-140.160.140.17+0.04+33.33%5616523.73%
BAC230721C000320002023-06-07 3:56PM EDT2023-07-210.260.250.27+0.05+23.81%2,05814,44025.59%
BAC230818C000320002023-06-07 3:38PM EDT2023-08-180.480.450.47+0.10+26.32%31012,29925.15%
BAC230915C000320002023-06-07 3:51PM EDT2023-09-150.640.600.66+0.09+16.36%1604,78025.10%
BAC231020C000320002023-06-07 3:56PM EDT2023-10-200.930.920.99+0.08+9.41%935,54826.81%
BAC231117C000320002023-06-07 2:16PM EDT2023-11-171.121.151.22+0.08+7.69%2472,42027.54%
BAC240119C000320002023-06-07 3:43PM EDT2024-01-191.561.521.68+0.16+11.43%3233,74728.59%
BAC240315C000320002023-06-07 2:30PM EDT2024-03-151.901.782.00+0.14+7.95%1458628.78%
BAC240621C000320002023-06-07 3:55PM EDT2024-06-212.502.292.60+0.23+10.13%3721,51729.86%
BAC240920C000320002023-06-07 1:41PM EDT2024-09-202.872.873.05+0.15+5.51%21,61330.20%
BAC250117C000320002023-06-07 3:52PM EDT2025-01-173.503.353.65+0.15+4.48%35324,59730.99%
BAC250620C000320002023-06-07 2:59PM EDT2025-06-204.204.104.30+0.30+7.69%91,85131.47%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC230609P000320002023-06-07 2:55PM EDT2023-06-092.402.442.59-0.29-10.78%142365.63%
BAC230616P000320002023-06-06 3:06PM EDT2023-06-162.772.482.57-0.15-5.14%24,11833.20%
BAC230623P000320002023-06-06 10:13AM EDT2023-06-232.952.492.600.00-157328.52%
BAC230630P000320002023-06-05 9:33AM EDT2023-06-303.252.432.610.00-11713224.81%
BAC230707P000320002023-06-07 2:59PM EDT2023-07-072.412.452.60-0.73-23.25%9521.09%
BAC230721P000320002023-06-07 1:33PM EDT2023-07-212.702.582.71-0.17-5.92%427,25022.61%
BAC230818P000320002023-06-07 2:37PM EDT2023-08-182.702.642.79-0.27-9.09%2063,41820.12%
BAC230915P000320002023-06-06 10:51AM EDT2023-09-153.202.793.05+0.15+4.92%289022.61%
BAC231020P000320002023-06-06 10:46AM EDT2023-10-203.252.973.200.00-619721.97%
BAC231117P000320002023-06-06 10:10AM EDT2023-11-173.503.103.250.00-9438120.75%
BAC240119P000320002023-06-07 3:25PM EDT2024-01-193.453.403.50-0.15-4.17%3816,56620.64%
BAC240315P000320002023-06-05 10:01AM EDT2024-03-154.253.603.850.00-679322.12%
BAC240621P000320002023-06-06 12:00PM EDT2024-06-214.123.954.050.00-615,12620.80%
BAC240920P000320002023-06-07 2:31PM EDT2024-09-204.284.204.45-0.67-13.54%125,66521.78%
BAC250117P000320002023-06-06 1:25PM EDT2025-01-174.854.554.850.00-114,34722.18%
BAC250620P000320002023-06-06 2:01PM EDT2025-06-205.104.755.20-0.20-3.77%1070921.86%