Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00032000 | 2023-02-03 11:01AM EST | 2023-02-10 | 4.65 | 4.35 | 4.50 | 0.00 | - | 1 | 57 | 74.22% |
| BAC230217C00032000 | 2023-02-06 3:27PM EST | 2023-02-17 | 4.42 | 4.40 | 4.55 | -0.08 | -1.78% | 9 | 31,806 | 51.56% |
| BAC230224C00032000 | 2023-02-03 1:31PM EST | 2023-02-24 | 4.46 | 4.45 | 4.60 | 0.00 | - | 13 | 34 | 49.81% |
| BAC230303C00032000 | 2023-02-06 10:03AM EST | 2023-03-03 | 4.45 | 4.45 | 4.60 | -0.30 | -6.32% | 1 | 12 | 42.19% |
| BAC230310C00032000 | 2023-02-01 2:43PM EST | 2023-03-10 | 4.20 | 4.50 | 4.65 | 0.00 | - | - | 2 | 39.65% |
| BAC230317C00032000 | 2023-02-06 11:18AM EST | 2023-03-17 | 4.30 | 4.50 | 4.65 | -0.25 | -5.49% | 3 | 4,344 | 35.94% |
| BAC230324C00032000 | 2023-02-03 11:39AM EST | 2023-03-24 | 4.78 | 4.55 | 4.70 | 0.00 | - | 10 | 10 | 34.86% |
| BAC230421C00032000 | 2023-02-06 12:39PM EST | 2023-04-21 | 4.75 | 4.85 | 4.95 | -0.35 | -6.86% | 62 | 3,359 | 33.79% |
| BAC230519C00032000 | 2023-02-03 10:12AM EST | 2023-05-19 | 5.25 | 5.10 | 5.25 | 0.00 | - | 1 | 876 | 34.42% |
| BAC230616C00032000 | 2023-02-06 11:02AM EST | 2023-06-16 | 5.08 | 5.30 | 5.45 | -0.22 | -4.15% | 7 | 774 | 33.59% |
| BAC230721C00032000 | 2023-02-02 1:24PM EST | 2023-07-21 | 5.40 | 5.55 | 5.75 | 0.00 | - | 5 | 1,826 | 33.74% |
| BAC230818C00032000 | 2023-02-03 12:31PM EST | 2023-08-18 | 6.15 | 5.75 | 6.00 | 0.00 | - | 1 | 29 | 34.16% |
| BAC240621C00032000 | 2023-02-06 11:29AM EST | 2024-06-21 | 7.35 | 7.60 | 7.80 | -0.22 | -2.91% | 9 | 15,700 | 33.62% |
| BAC240920C00032000 | 2023-02-06 10:53AM EST | 2024-09-20 | 7.78 | 7.70 | 8.20 | +0.53 | +7.31% | 7 | 5 | 33.40% |
| BAC250117C00032000 | 2023-02-06 9:30AM EST | 2025-01-17 | 8.35 | 8.35 | 8.70 | +0.05 | +0.60% | 2 | 7,931 | 33.29% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00032000 | 2023-02-06 11:51AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 3,413 | 50.00% |
| BAC230217P00032000 | 2023-02-06 2:05PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 299 | 40,651 | 39.84% |
| BAC230224P00032000 | 2023-02-06 1:34PM EST | 2023-02-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 106 | 1,057 | 34.38% |
| BAC230303P00032000 | 2023-02-06 3:14PM EST | 2023-03-03 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 29 | 935 | 32.23% |
| BAC230310P00032000 | 2023-02-06 1:55PM EST | 2023-03-10 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 46 | 949 | 31.25% |
| BAC230317P00032000 | 2023-02-06 3:25PM EST | 2023-03-17 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 163 | 17,779 | 30.96% |
| BAC230324P00032000 | 2023-02-06 3:59PM EST | 2023-03-24 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 14 | 3 | 30.27% |
| BAC230421P00032000 | 2023-02-06 3:59PM EST | 2023-04-21 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 564 | 8,667 | 29.40% |
| BAC230519P00032000 | 2023-02-03 1:54PM EST | 2023-05-19 | 0.59 | 0.55 | 0.57 | +0.04 | +7.27% | 10 | 3,020 | 28.61% |
| BAC230616P00032000 | 2023-02-06 1:51PM EST | 2023-06-16 | 0.77 | 0.74 | 0.76 | +0.02 | +2.67% | 67 | 4,269 | 28.57% |
| BAC230721P00032000 | 2023-02-06 12:31PM EST | 2023-07-21 | 0.97 | 0.89 | 0.95 | +0.02 | +2.11% | 24 | 3,813 | 28.05% |
| BAC230818P00032000 | 2023-02-06 11:50AM EST | 2023-08-18 | 1.11 | 1.05 | 1.09 | +0.07 | +6.73% | 1 | 241 | 27.71% |
| BAC240621P00032000 | 2023-02-06 12:50PM EST | 2024-06-21 | 2.27 | 2.21 | 2.30 | +0.01 | +0.44% | 299 | 4,497 | 25.94% |
| BAC240920P00032000 | 2023-02-06 9:48AM EST | 2024-09-20 | 2.50 | 2.38 | 2.57 | -0.19 | -7.06% | 1 | 853 | 25.59% |
| BAC250117P00032000 | 2023-02-06 3:36PM EST | 2025-01-17 | 2.80 | 2.64 | 2.88 | +0.09 | +3.32% | 1 | 20,127 | 25.12% |
© 2023 Yahoo. All rights reserved.
