Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:33.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00033000 | 2023-02-03 3:56PM EST | 2023-02-10 | 3.40 | 3.40 | 3.50 | +0.25 | +7.94% | 18 | 364 | 48.05% |
| BAC230217C00033000 | 2023-02-03 3:59PM EST | 2023-02-17 | 3.50 | 3.45 | 3.55 | +0.35 | +11.11% | 43 | 12,080 | 38.87% |
| BAC230224C00033000 | 2023-02-03 12:19PM EST | 2023-02-24 | 3.84 | 3.45 | 3.65 | +0.64 | +20.00% | 4 | 272 | 37.79% |
| BAC230303C00033000 | 2023-02-03 12:42PM EST | 2023-03-03 | 3.90 | 3.50 | 3.70 | +0.73 | +23.03% | 2 | 84 | 35.06% |
| BAC230310C00033000 | 2023-02-03 12:58PM EST | 2023-03-10 | 3.82 | 3.55 | 3.70 | +0.52 | +15.76% | 2 | 17 | 31.35% |
| BAC230317C00033000 | 2023-02-03 3:48PM EST | 2023-03-17 | 3.50 | 3.65 | 3.75 | +0.15 | +4.48% | 37 | 15,268 | 30.32% |
| BAC230421C00033000 | 2023-02-03 3:45PM EST | 2023-04-21 | 3.95 | 4.00 | 4.15 | +0.05 | +1.28% | 268 | 3,563 | 31.15% |
| BAC230519C00033000 | 2023-02-03 2:57PM EST | 2023-05-19 | 4.23 | 4.30 | 4.45 | +0.27 | +6.82% | 103 | 2,421 | 31.64% |
| BAC230616C00033000 | 2023-02-03 12:48PM EST | 2023-06-16 | 4.80 | 4.50 | 4.65 | +0.50 | +11.63% | 9 | 12,304 | 30.93% |
| BAC230721C00033000 | 2023-02-03 2:58PM EST | 2023-07-21 | 4.70 | 4.80 | 4.95 | 0.00 | - | 1 | 291 | 31.15% |
| BAC230818C00033000 | 2023-01-31 12:06PM EST | 2023-08-18 | 4.15 | 5.05 | 5.20 | 0.00 | - | 105 | 408 | 31.58% |
| BAC230915C00033000 | 2023-02-03 3:58PM EST | 2023-09-15 | 5.29 | 5.25 | 5.35 | +0.49 | +10.21% | 517 | 8,557 | 31.06% |
| BAC240119C00033000 | 2023-02-03 1:12PM EST | 2024-01-19 | 6.17 | 6.05 | 6.30 | +0.22 | +3.70% | 38 | 22,565 | 32.39% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00033000 | 2023-02-03 3:39PM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 1,251 | 37.50% |
| BAC230217P00033000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 291 | 29,836 | 31.64% |
| BAC230224P00033000 | 2023-02-03 2:54PM EST | 2023-02-24 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 183 | 564 | 28.71% |
| BAC230303P00033000 | 2023-02-03 3:35PM EST | 2023-03-03 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 13 | 732 | 29.20% |
| BAC230310P00033000 | 2023-02-03 2:08PM EST | 2023-03-10 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 15 | 89 | 28.91% |
| BAC230317P00033000 | 2023-02-03 3:47PM EST | 2023-03-17 | 0.28 | 0.25 | 0.26 | -0.03 | -9.68% | 312 | 36,303 | 28.22% |
| BAC230421P00033000 | 2023-02-03 3:49PM EST | 2023-04-21 | 0.61 | 0.54 | 0.56 | -0.01 | -1.61% | 457 | 3,319 | 27.88% |
| BAC230519P00033000 | 2023-02-03 3:44PM EST | 2023-05-19 | 0.77 | 0.72 | 0.75 | 0.00 | - | 74 | 3,224 | 27.22% |
| BAC230616P00033000 | 2023-02-03 3:39PM EST | 2023-06-16 | 0.98 | 0.92 | 0.95 | -0.06 | -5.77% | 158 | 23,127 | 27.12% |
| BAC230721P00033000 | 2023-02-03 12:57PM EST | 2023-07-21 | 1.06 | 1.12 | 1.15 | -0.21 | -16.54% | 15 | 1,556 | 26.66% |
| BAC230818P00033000 | 2023-02-03 12:57PM EST | 2023-08-18 | 1.22 | 1.26 | 1.29 | -0.18 | -12.86% | 2 | 1,017 | 26.29% |
| BAC230915P00033000 | 2023-02-03 1:28PM EST | 2023-09-15 | 1.44 | 1.42 | 1.46 | -0.04 | -2.70% | 3,235 | 17,384 | 26.37% |
| BAC240119P00033000 | 2023-02-03 3:33PM EST | 2024-01-19 | 2.07 | 2.02 | 2.07 | -0.03 | -1.43% | 150 | 49,536 | 26.07% |
© 2023 Yahoo. All rights reserved.
