Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231208C00035000 | 2023-12-01 12:25PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 120 | 75.00% |
| BAC231215C00035000 | 2023-12-07 9:36AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 7,041 | 42.97% |
| BAC231222C00035000 | 2023-12-07 2:15PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 29 | 32.03% |
| BAC231229C00035000 | 2023-12-05 3:34PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 1,365 | 28.52% |
| BAC240105C00035000 | 2023-12-07 10:40AM EST | 2024-01-05 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 322 | 26.37% |
| BAC240112C00035000 | 2023-12-07 3:23PM EST | 2024-01-12 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 13 | 163 | 28.13% |
| BAC240119C00035000 | 2023-12-07 3:54PM EST | 2024-01-19 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 840 | 101,413 | 26.37% |
| BAC240216C00035000 | 2023-12-07 3:37PM EST | 2024-02-16 | 0.19 | 0.19 | 0.20 | 0.00 | - | 157 | 5,924 | 24.76% |
| BAC240315C00035000 | 2023-12-07 3:10PM EST | 2024-03-15 | 0.30 | 0.29 | 0.30 | +0.03 | +11.11% | 205 | 4,730 | 23.78% |
| BAC240419C00035000 | 2023-12-07 3:04PM EST | 2024-04-19 | 0.52 | 0.50 | 0.51 | +0.05 | +10.64% | 41 | 1,521 | 24.68% |
| BAC240517C00035000 | 2023-12-07 2:19PM EST | 2024-05-17 | 0.70 | 0.59 | 0.69 | -0.14 | -16.67% | 12 | 2,105 | 25.39% |
| BAC240621C00035000 | 2023-12-07 3:56PM EST | 2024-06-21 | 0.84 | 0.82 | 0.84 | +0.06 | +7.69% | 418 | 50,444 | 25.10% |
| BAC240920C00035000 | 2023-12-07 2:16PM EST | 2024-09-20 | 1.36 | 1.32 | 1.35 | +0.03 | +2.26% | 188 | 12,988 | 26.17% |
| BAC250117C00035000 | 2023-12-07 3:27PM EST | 2025-01-17 | 1.99 | 1.95 | 1.98 | +0.10 | +5.29% | 1,000 | 68,313 | 27.27% |
| BAC250620C00035000 | 2023-12-07 11:53AM EST | 2025-06-20 | 2.60 | 2.42 | 2.68 | -0.14 | -5.11% | 26 | 14,285 | 28.00% |
| BAC260116C00035000 | 2023-12-07 3:32PM EST | 2026-01-16 | 3.32 | 3.20 | 3.40 | -0.08 | -2.35% | 6 | 1,991 | 27.99% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231208P00035000 | 2023-12-06 2:37PM EST | 2023-12-08 | 4.30 | 4.30 | 4.40 | 0.00 | - | 5 | 0 | 81.25% |
| BAC231215P00035000 | 2023-11-06 9:30AM EST | 2023-12-15 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC231229P00035000 | 2023-12-01 11:33AM EST | 2023-12-29 | 4.39 | 4.10 | 4.55 | 0.00 | - | 1 | 0 | 44.43% |
| BAC240119P00035000 | 2023-12-06 12:59PM EST | 2024-01-19 | 4.10 | 4.15 | 4.60 | 0.00 | - | 16 | 13,073 | 34.28% |
| BAC240216P00035000 | 2023-10-25 1:56PM EST | 2024-02-16 | 9.40 | 5.25 | 5.60 | 0.00 | - | 1 | 0 | 50.64% |
| BAC240315P00035000 | 2023-12-07 2:03PM EST | 2024-03-15 | 4.30 | 4.10 | 4.50 | -0.95 | -18.10% | 5 | 13 | 19.78% |
| BAC240419P00035000 | 2023-12-04 10:08AM EST | 2024-04-19 | 4.25 | 4.45 | 4.55 | 0.00 | - | 6 | 33 | 18.36% |
| BAC240517P00035000 | 2023-11-16 11:40AM EST | 2024-05-17 | 5.86 | 4.15 | 4.65 | 0.00 | - | 5 | 12 | 18.85% |
| BAC240621P00035000 | 2023-12-07 11:33AM EST | 2024-06-21 | 4.65 | 4.65 | 4.75 | +0.15 | +3.33% | 5 | 28,499 | 18.82% |
| BAC240920P00035000 | 2023-12-07 1:33PM EST | 2024-09-20 | 4.85 | 4.95 | 5.05 | +0.10 | +2.11% | 8 | 16,160 | 19.32% |
| BAC250117P00035000 | 2023-12-07 12:08PM EST | 2025-01-17 | 5.30 | 5.35 | 5.45 | +0.24 | +4.74% | 603 | 36,648 | 19.97% |
| BAC250620P00035000 | 2023-12-06 10:12AM EST | 2025-06-20 | 5.30 | 5.15 | 5.85 | 0.00 | - | 1 | 1,450 | 19.96% |
| BAC260116P00035000 | 2023-12-06 12:05PM EST | 2026-01-16 | 6.19 | 5.75 | 6.45 | +0.19 | +3.17% | 3 | 1,078 | 20.62% |
© 2023 Yahoo. All rights reserved.