BAC - Bank of America Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:33.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602C00033000 | 2023-05-24 11:49AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,717 | 50.00% |
| BAC230609C00033000 | 2023-05-22 12:05PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 69 | 40.63% |
| BAC230616C00033000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 219 | 43,172 | 35.16% |
| BAC230623C00033000 | 2023-05-23 3:40PM EDT | 2023-06-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 67 | 30.08% |
| BAC230630C00033000 | 2023-05-26 9:39AM EDT | 2023-06-30 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 145 | 28.32% |
| BAC230707C00033000 | 2023-05-25 3:51PM EDT | 2023-07-07 | 0.05 | 0.03 | 0.05 | +0.05 | - | - | 1 | 26.95% |
| BAC230721C00033000 | 2023-05-26 3:50PM EDT | 2023-07-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 639 | 36,355 | 27.44% |
| BAC230818C00033000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 0.20 | 0.16 | 0.21 | 0.00 | - | 516 | 4,763 | 26.47% |
| BAC230915C00033000 | 2023-05-26 2:42PM EDT | 2023-09-15 | 0.29 | 0.25 | 0.30 | -0.02 | -6.45% | 109 | 27,566 | 25.49% |
| BAC231020C00033000 | 2023-05-26 1:38PM EDT | 2023-10-20 | 0.48 | 0.47 | 0.49 | +0.04 | +9.09% | 10 | 2,889 | 26.32% |
| BAC231117C00033000 | 2023-05-26 2:08PM EDT | 2023-11-17 | 0.64 | 0.62 | 0.65 | -0.04 | -5.88% | 26 | 3,030 | 26.88% |
| BAC240119C00033000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 0.96 | 0.95 | 0.98 | -0.01 | -1.03% | 894 | 65,362 | 27.52% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602P00033000 | 2023-05-18 3:28PM EDT | 2023-06-02 | 4.92 | 4.80 | 5.00 | 0.00 | - | 2 | 34 | 98.44% |
| BAC230609P00033000 | 2023-05-26 11:17AM EDT | 2023-06-09 | 5.08 | 4.80 | 5.00 | +0.23 | +4.74% | 20 | 3 | 66.99% |
| BAC230616P00033000 | 2023-05-26 2:49PM EDT | 2023-06-16 | 4.90 | 4.80 | 4.95 | -0.35 | -6.67% | 1 | 24,564 | 52.05% |
| BAC230630P00033000 | 2023-05-26 10:56AM EDT | 2023-06-30 | 5.10 | 4.75 | 5.00 | +5.10 | - | 4 | 0 | 46.58% |
| BAC230721P00033000 | 2023-05-25 9:56AM EDT | 2023-07-21 | 5.05 | 4.80 | 5.05 | 0.00 | - | 1 | 3,045 | 38.48% |
| BAC230818P00033000 | 2023-05-24 9:30AM EDT | 2023-08-18 | 4.95 | 4.75 | 5.00 | 0.00 | - | 1 | 4,810 | 29.79% |
| BAC230915P00033000 | 2023-05-23 11:59AM EDT | 2023-09-15 | 4.35 | 4.90 | 5.15 | 0.00 | - | 8 | 23,794 | 29.49% |
| BAC231020P00033000 | 2023-05-24 10:09AM EDT | 2023-10-20 | 5.30 | 4.95 | 5.20 | 0.00 | - | 1 | 247 | 26.71% |
| BAC231117P00033000 | 2023-05-24 10:16AM EDT | 2023-11-17 | 5.35 | 5.05 | 5.15 | 0.00 | - | 2 | 2,474 | 23.58% |
| BAC240119P00033000 | 2023-05-26 2:40PM EDT | 2024-01-19 | 5.25 | 5.20 | 5.35 | -0.20 | -3.67% | 61 | 59,860 | 23.19% |
© 2023 Yahoo. All rights reserved.