BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:32.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609C00032000 | 2023-06-06 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,024 | 45.31% |
| BAC230616C00032000 | 2023-06-07 3:49PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 345 | 26,849 | 31.64% |
| BAC230623C00032000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 107 | 2,091 | 26.56% |
| BAC230630C00032000 | 2023-06-07 3:52PM EDT | 2023-06-30 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 615 | 775 | 25.39% |
| BAC230707C00032000 | 2023-06-07 3:49PM EDT | 2023-07-07 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 321 | 673 | 23.63% |
| BAC230714C00032000 | 2023-06-07 3:49PM EDT | 2023-07-14 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 56 | 165 | 23.73% |
| BAC230721C00032000 | 2023-06-07 3:56PM EDT | 2023-07-21 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 2,058 | 14,440 | 25.59% |
| BAC230818C00032000 | 2023-06-07 3:38PM EDT | 2023-08-18 | 0.48 | 0.45 | 0.47 | +0.10 | +26.32% | 310 | 12,299 | 25.15% |
| BAC230915C00032000 | 2023-06-07 3:51PM EDT | 2023-09-15 | 0.64 | 0.60 | 0.66 | +0.09 | +16.36% | 160 | 4,780 | 25.10% |
| BAC231020C00032000 | 2023-06-07 3:56PM EDT | 2023-10-20 | 0.93 | 0.92 | 0.99 | +0.08 | +9.41% | 93 | 5,548 | 26.81% |
| BAC231117C00032000 | 2023-06-07 2:16PM EDT | 2023-11-17 | 1.12 | 1.15 | 1.22 | +0.08 | +7.69% | 247 | 2,420 | 27.54% |
| BAC240119C00032000 | 2023-06-07 3:43PM EDT | 2024-01-19 | 1.56 | 1.52 | 1.68 | +0.16 | +11.43% | 323 | 3,747 | 28.59% |
| BAC240315C00032000 | 2023-06-07 2:30PM EDT | 2024-03-15 | 1.90 | 1.78 | 2.00 | +0.14 | +7.95% | 14 | 586 | 28.78% |
| BAC240621C00032000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 2.50 | 2.29 | 2.60 | +0.23 | +10.13% | 37 | 21,517 | 29.86% |
| BAC240920C00032000 | 2023-06-07 1:41PM EDT | 2024-09-20 | 2.87 | 2.87 | 3.05 | +0.15 | +5.51% | 2 | 1,613 | 30.20% |
| BAC250117C00032000 | 2023-06-07 3:52PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.65 | +0.15 | +4.48% | 353 | 24,597 | 30.99% |
| BAC250620C00032000 | 2023-06-07 2:59PM EDT | 2025-06-20 | 4.20 | 4.10 | 4.30 | +0.30 | +7.69% | 9 | 1,851 | 31.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230609P00032000 | 2023-06-07 2:55PM EDT | 2023-06-09 | 2.40 | 2.44 | 2.59 | -0.29 | -10.78% | 14 | 23 | 65.63% |
| BAC230616P00032000 | 2023-06-06 3:06PM EDT | 2023-06-16 | 2.77 | 2.48 | 2.57 | -0.15 | -5.14% | 2 | 4,118 | 33.20% |
| BAC230623P00032000 | 2023-06-06 10:13AM EDT | 2023-06-23 | 2.95 | 2.49 | 2.60 | 0.00 | - | 15 | 73 | 28.52% |
| BAC230630P00032000 | 2023-06-05 9:33AM EDT | 2023-06-30 | 3.25 | 2.43 | 2.61 | 0.00 | - | 117 | 132 | 24.81% |
| BAC230707P00032000 | 2023-06-07 2:59PM EDT | 2023-07-07 | 2.41 | 2.45 | 2.60 | -0.73 | -23.25% | 9 | 5 | 21.09% |
| BAC230721P00032000 | 2023-06-07 1:33PM EDT | 2023-07-21 | 2.70 | 2.58 | 2.71 | -0.17 | -5.92% | 42 | 7,250 | 22.61% |
| BAC230818P00032000 | 2023-06-07 2:37PM EDT | 2023-08-18 | 2.70 | 2.64 | 2.79 | -0.27 | -9.09% | 206 | 3,418 | 20.12% |
| BAC230915P00032000 | 2023-06-06 10:51AM EDT | 2023-09-15 | 3.20 | 2.79 | 3.05 | +0.15 | +4.92% | 2 | 890 | 22.61% |
| BAC231020P00032000 | 2023-06-06 10:46AM EDT | 2023-10-20 | 3.25 | 2.97 | 3.20 | 0.00 | - | 6 | 197 | 21.97% |
| BAC231117P00032000 | 2023-06-06 10:10AM EDT | 2023-11-17 | 3.50 | 3.10 | 3.25 | 0.00 | - | 94 | 381 | 20.75% |
| BAC240119P00032000 | 2023-06-07 3:25PM EDT | 2024-01-19 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 38 | 16,566 | 20.64% |
| BAC240315P00032000 | 2023-06-05 10:01AM EDT | 2024-03-15 | 4.25 | 3.60 | 3.85 | 0.00 | - | 6 | 793 | 22.12% |
| BAC240621P00032000 | 2023-06-06 12:00PM EDT | 2024-06-21 | 4.12 | 3.95 | 4.05 | 0.00 | - | 6 | 15,126 | 20.80% |
| BAC240920P00032000 | 2023-06-07 2:31PM EDT | 2024-09-20 | 4.28 | 4.20 | 4.45 | -0.67 | -13.54% | 12 | 5,665 | 21.78% |
| BAC250117P00032000 | 2023-06-06 1:25PM EDT | 2025-01-17 | 4.85 | 4.55 | 4.85 | 0.00 | - | 1 | 14,347 | 22.18% |
| BAC250620P00032000 | 2023-06-06 2:01PM EDT | 2025-06-20 | 5.10 | 4.75 | 5.20 | -0.20 | -3.77% | 10 | 709 | 21.86% |
© 2023 Yahoo. All rights reserved.