BAC - Bank of America Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602C00035000 | 2023-05-19 10:16AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,510 | 125.00% |
| BAC230609C00035000 | 2023-05-25 10:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 57.81% |
| BAC230616C00035000 | 2023-06-01 3:58PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 376 | 67,677 | 50.00% |
| BAC230623C00035000 | 2023-05-30 12:49PM EDT | 2023-06-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 53 | 42.97% |
| BAC230630C00035000 | 2023-05-18 9:30AM EDT | 2023-06-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
| BAC230721C00035000 | 2023-06-01 2:48PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 421 | 16,280 | 32.23% |
| BAC230818C00035000 | 2023-06-01 3:02PM EDT | 2023-08-18 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 171 | 9,132 | 28.71% |
| BAC230915C00035000 | 2023-06-01 3:42PM EDT | 2023-09-15 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 315 | 36,176 | 26.95% |
| BAC231020C00035000 | 2023-06-01 1:39PM EDT | 2023-10-20 | 0.18 | 0.15 | 0.20 | 0.00 | - | 74 | 3,861 | 26.86% |
| BAC231117C00035000 | 2023-06-01 3:02PM EDT | 2023-11-17 | 0.28 | 0.26 | 0.30 | +0.03 | +12.00% | 27 | 4,246 | 27.30% |
| BAC240119C00035000 | 2023-06-01 3:46PM EDT | 2024-01-19 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 890 | 109,570 | 26.86% |
| BAC240315C00035000 | 2023-06-01 3:11PM EDT | 2024-03-15 | 0.68 | 0.63 | 0.68 | +0.03 | +4.62% | 27 | 415 | 27.17% |
| BAC240621C00035000 | 2023-06-01 3:10PM EDT | 2024-06-21 | 1.04 | 0.96 | 1.10 | -0.04 | -3.70% | 41 | 26,998 | 28.30% |
| BAC240920C00035000 | 2023-05-31 10:42AM EDT | 2024-09-20 | 1.32 | 1.30 | 1.49 | 0.00 | - | 1 | 484 | 29.11% |
| BAC250117C00035000 | 2023-06-01 3:40PM EDT | 2025-01-17 | 1.85 | 1.80 | 1.90 | -0.02 | -1.07% | 109 | 38,264 | 29.29% |
| BAC250620C00035000 | 2023-06-01 3:48PM EDT | 2025-06-20 | 2.40 | 2.30 | 2.75 | -0.04 | -1.64% | 27 | 5,294 | 31.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602P00035000 | 2023-06-01 1:58PM EDT | 2023-06-02 | 7.20 | 7.15 | 7.35 | -0.24 | -3.23% | 15 | 23 | 156.25% |
| BAC230609P00035000 | 2023-05-23 12:06PM EDT | 2023-06-09 | 6.15 | 7.05 | 7.40 | 0.00 | - | 1 | 5 | 57.81% |
| BAC230616P00035000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 7.25 | 7.15 | 7.25 | -0.10 | -1.36% | 1,901 | 24,816 | 55.08% |
| BAC230721P00035000 | 2023-06-01 3:30PM EDT | 2023-07-21 | 7.10 | 7.15 | 7.35 | -0.57 | -7.43% | 1,873 | 9,718 | 40.53% |
| BAC230818P00035000 | 2023-06-01 3:30PM EDT | 2023-08-18 | 7.10 | 7.15 | 7.40 | +0.85 | +13.60% | 1,846 | 5,468 | 35.16% |
| BAC230915P00035000 | 2023-06-01 3:30PM EDT | 2023-09-15 | 7.12 | 7.05 | 7.25 | +0.72 | +11.25% | 1,918 | 27,387 | 21.49% |
| BAC231020P00035000 | 2023-05-31 10:14AM EDT | 2023-10-20 | 7.39 | 7.05 | 7.45 | 0.00 | - | 3 | 120 | 27.88% |
| BAC231117P00035000 | 2023-05-19 10:10AM EDT | 2023-11-17 | 6.60 | 7.05 | 7.40 | 0.00 | - | 1 | 262 | 23.98% |
| BAC240119P00035000 | 2023-06-01 3:33PM EDT | 2024-01-19 | 7.22 | 7.05 | 7.50 | -0.45 | -5.87% | 9,489 | 94,734 | 22.95% |
| BAC240315P00035000 | 2023-05-31 10:50AM EDT | 2024-03-15 | 7.75 | 7.25 | 7.50 | 0.00 | - | 4 | 24 | 20.61% |
| BAC240621P00035000 | 2023-06-01 1:15PM EDT | 2024-06-21 | 7.35 | 7.40 | 7.65 | -0.45 | -5.77% | 3 | 34,367 | 20.19% |
| BAC240920P00035000 | 2023-06-01 3:33PM EDT | 2024-09-20 | 7.54 | 7.50 | 7.85 | +0.04 | +0.53% | 9,429 | 41 | 20.61% |
| BAC250117P00035000 | 2023-06-01 2:56PM EDT | 2025-01-17 | 7.86 | 7.75 | 8.05 | -0.29 | -3.56% | 24 | 29,190 | 20.41% |
| BAC250620P00035000 | 2023-05-30 12:40PM EDT | 2025-06-20 | 8.10 | 7.95 | 8.55 | 0.00 | - | 5 | 129 | 22.11% |
© 2023 Yahoo. All rights reserved.