Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00035000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 2.90 | 2.66 | 2.99 | -0.15 | -4.92% | 215 | 240 | 49.51% |
| BAC240510C00035000 | 2024-04-25 10:00AM EDT | 2024-05-10 | 3.10 | 2.75 | 3.20 | +0.32 | +11.51% | 31 | 77 | 46.88% |
| BAC240517C00035000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 178 | 12,251 | 33.99% |
| BAC240524C00035000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 3.43 | 3.05 | 3.15 | +0.39 | +12.83% | 10 | 411 | 31.35% |
| BAC240531C00035000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 3.30 | 3.05 | 3.25 | -0.01 | -0.30% | 3 | 510 | 31.25% |
| BAC240621C00035000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.34 | 3.25 | 3.35 | -0.11 | -3.19% | 417 | 59,447 | 27.05% |
| BAC240719C00035000 | 2024-04-26 3:01PM EDT | 2024-07-19 | 3.76 | 3.60 | 3.70 | +0.01 | +0.27% | 20 | 8,783 | 28.30% |
| BAC240816C00035000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 4.01 | 3.90 | 4.00 | -0.08 | -1.96% | 3 | 5,692 | 28.81% |
| BAC240920C00035000 | 2024-04-25 12:52PM EDT | 2024-09-20 | 4.35 | 3.35 | 4.30 | +0.18 | +4.32% | 7 | 18,698 | 28.76% |
| BAC241018C00035000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 4.63 | 4.45 | 4.55 | +0.03 | +0.65% | 44 | 2,827 | 29.08% |
| BAC241115C00035000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 4.91 | 4.75 | 4.85 | 0.00 | - | 301 | 4,475 | 29.98% |
| BAC241220C00035000 | 2024-04-25 3:04PM EDT | 2024-12-20 | 5.20 | 5.00 | 5.20 | 0.00 | - | 14 | 2,456 | 30.86% |
| BAC250117C00035000 | 2024-04-26 1:29PM EDT | 2025-01-17 | 5.45 | 5.25 | 5.35 | +0.05 | +0.93% | 330 | 59,497 | 30.47% |
| BAC250321C00035000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 5.70 | 5.35 | 6.05 | 0.00 | - | 48 | 6,638 | 32.72% |
| BAC250620C00035000 | 2024-04-26 9:43AM EDT | 2025-06-20 | 6.55 | 6.20 | 6.35 | +0.35 | +5.65% | 11 | 9,285 | 30.96% |
| BAC260116C00035000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 7.67 | 7.25 | 7.50 | +0.31 | +4.21% | 1 | 7,458 | 31.55% |
| BAC261218C00035000 | 2024-04-26 1:17PM EDT | 2026-12-18 | 8.80 | 8.05 | 8.85 | +0.80 | +10.00% | 3 | 442 | 31.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00035000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 1,628 | 30.47% |
| BAC240510P00035000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 18 | 1,404 | 25.78% |
| BAC240517P00035000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 110 | 22,043 | 25.00% |
| BAC240524P00035000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 119 | 582 | 23.83% |
| BAC240531P00035000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 79 | 920 | 22.95% |
| BAC240621P00035000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 786 | 54,036 | 23.19% |
| BAC240719P00035000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 66 | 14,730 | 24.32% |
| BAC240816P00035000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 0.74 | 0.78 | 0.82 | -0.12 | -13.95% | 19 | 18,206 | 23.78% |
| BAC240920P00035000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 1.02 | 1.03 | 1.06 | -0.07 | -6.42% | 214 | 44,746 | 23.80% |
| BAC241018P00035000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 1.22 | 1.23 | 1.27 | -0.03 | -2.40% | 140 | 9,476 | 24.17% |
| BAC241115P00035000 | 2024-04-25 1:09PM EDT | 2024-11-15 | 1.50 | 1.42 | 1.45 | 0.00 | - | 2 | 3,922 | 24.29% |
| BAC241220P00035000 | 2024-04-26 1:44PM EDT | 2024-12-20 | 1.60 | 1.64 | 1.66 | -0.15 | -8.57% | 153 | 6,551 | 24.39% |
| BAC250117P00035000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 1.76 | 1.81 | 1.84 | -0.09 | -4.86% | 6 | 42,401 | 24.65% |
| BAC250321P00035000 | 2024-04-26 2:17PM EDT | 2025-03-21 | 2.07 | 2.05 | 2.13 | 0.00 | - | 13 | 7,586 | 24.41% |
| BAC250620P00035000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 2.45 | 2.45 | 2.50 | -0.15 | -5.77% | 77 | 19,069 | 24.13% |
| BAC260116P00035000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 3.15 | 3.15 | 3.30 | -0.17 | -5.12% | 1 | 3,084 | 24.11% |
| BAC261218P00035000 | 2024-04-26 1:09PM EDT | 2026-12-18 | 3.92 | 3.90 | 4.10 | -0.08 | -2.00% | 1 | 419 | 23.00% |
© 2024 Yahoo. All rights reserved.