Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00037000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 4,252 | 3,075 | 22.07% |
| BAC230217C00037000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.42 | 0.40 | 0.44 | +0.08 | +23.53% | 1,858 | 9,188 | 23.98% |
| BAC230224C00037000 | 2023-02-03 3:57PM EST | 2023-02-24 | 0.53 | 0.53 | 0.56 | +0.16 | +43.24% | 986 | 1,472 | 23.15% |
| BAC230303C00037000 | 2023-02-03 3:59PM EST | 2023-03-03 | 0.63 | 0.60 | 0.65 | +0.12 | +23.53% | 313 | 1,743 | 22.36% |
| BAC230310C00037000 | 2023-02-03 3:59PM EST | 2023-03-10 | 0.71 | 0.69 | 0.73 | +0.17 | +31.48% | 129 | 94 | 21.83% |
| BAC230317C00037000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.81 | 0.79 | 0.85 | +0.11 | +15.71% | 2,522 | 16,175 | 22.36% |
| BAC230421C00037000 | 2023-02-03 3:57PM EST | 2023-04-21 | 1.39 | 1.39 | 1.42 | +0.15 | +12.10% | 918 | 7,956 | 25.12% |
| BAC230519C00037000 | 2023-02-03 3:45PM EST | 2023-05-19 | 1.64 | 1.72 | 1.75 | +0.16 | +10.81% | 96 | 3,247 | 25.76% |
| BAC230616C00037000 | 2023-02-03 3:54PM EST | 2023-06-16 | 1.90 | 1.93 | 1.97 | +0.17 | +9.83% | 317 | 5,736 | 25.39% |
| BAC230721C00037000 | 2023-02-03 3:45PM EST | 2023-07-21 | 2.21 | 2.25 | 2.34 | +0.19 | +9.41% | 133 | 4,962 | 26.34% |
| BAC230818C00037000 | 2023-02-03 3:45PM EST | 2023-08-18 | 2.47 | 2.56 | 2.66 | +0.12 | +5.11% | 99 | 7,695 | 27.39% |
| BAC240621C00037000 | 2023-02-03 3:24PM EST | 2024-06-21 | 4.65 | 4.50 | 4.75 | +0.36 | +8.39% | 9 | 3,658 | 29.36% |
| BAC240920C00037000 | 2023-01-27 12:54PM EST | 2024-09-20 | 4.60 | 4.85 | 5.25 | 0.00 | - | 1 | 17 | 29.74% |
| BAC250117C00037000 | 2023-02-03 2:04PM EST | 2025-01-17 | 5.60 | 5.55 | 5.70 | +0.30 | +5.66% | 110 | 4,147 | 29.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00037000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.79 | 0.74 | 0.77 | -0.25 | -24.04% | 1,442 | 482 | 21.00% |
| BAC230217P00037000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.94 | 0.93 | 0.95 | -0.24 | -20.34% | 390 | 5,480 | 21.78% |
| BAC230224P00037000 | 2023-02-03 3:02PM EST | 2023-02-24 | 1.21 | 1.02 | 1.05 | -0.08 | -6.20% | 85 | 37 | 20.80% |
| BAC230303P00037000 | 2023-02-03 3:08PM EST | 2023-03-03 | 1.35 | 1.22 | 1.27 | -0.04 | -2.88% | 337 | 215 | 23.63% |
| BAC230310P00037000 | 2023-02-03 10:00AM EST | 2023-03-10 | 1.40 | 1.31 | 1.37 | -0.85 | -37.78% | 2 | 1 | 23.39% |
| BAC230317P00037000 | 2023-02-03 3:55PM EST | 2023-03-17 | 1.52 | 1.42 | 1.47 | -0.10 | -6.17% | 352 | 9,451 | 23.41% |
| BAC230421P00037000 | 2023-02-03 3:53PM EST | 2023-04-21 | 1.92 | 1.84 | 1.86 | -0.24 | -11.11% | 227 | 2,751 | 23.19% |
| BAC230519P00037000 | 2023-02-03 3:16PM EST | 2023-05-19 | 2.12 | 2.04 | 2.07 | -0.03 | -1.40% | 46 | 4,296 | 22.56% |
| BAC230616P00037000 | 2023-02-03 3:51PM EST | 2023-06-16 | 2.34 | 2.26 | 2.30 | -0.05 | -2.09% | 69 | 2,658 | 22.68% |
| BAC230721P00037000 | 2023-02-03 3:04PM EST | 2023-07-21 | 2.65 | 2.50 | 2.54 | +0.03 | +1.15% | 172 | 5,741 | 22.61% |
| BAC230818P00037000 | 2023-02-03 3:06PM EST | 2023-08-18 | 2.78 | 2.66 | 2.73 | -0.03 | -1.07% | 247 | 137 | 22.72% |
| BAC240621P00037000 | 2023-02-03 3:04PM EST | 2024-06-21 | 4.15 | 4.00 | 4.10 | -0.17 | -3.94% | 2,585 | 1,260 | 22.21% |
| BAC240920P00037000 | 2023-02-02 11:29AM EST | 2024-09-20 | 4.35 | 4.15 | 4.50 | 0.00 | - | 1 | 8 | 22.61% |
| BAC250117P00037000 | 2023-02-03 10:37AM EST | 2025-01-17 | 4.61 | 4.55 | 4.85 | +0.07 | +1.54% | 20 | 1,929 | 22.36% |
© 2023 Yahoo. All rights reserved.
